Skip to main content

MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO )

4.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.900 2.050 1.830 1.960 35,282 +0.06(+3.16%)
Apr 27, 2023 1.830 1.900 1.830 1.900 18,892 +0.03(+1.60%)
Apr 26, 2023 2.050 2.085 1.860 1.870 68,857 -0.19(-9.22%)
Apr 25, 2023 2.050 2.090 2.010 2.060 74,014 +0.00(+0.00%)
Apr 24, 2023 2.130 2.130 2.000 2.060 63,312 -0.05(-2.37%)
Apr 21, 2023 2.100 2.120 2.050 2.110 71,915 -0.03(-1.40%)
Apr 20, 2023 2.050 2.140 2.040 2.140 347,468 +0.08(+3.63%)
Apr 19, 2023 2.050 2.100 2.050 2.065 11,341 -0.02(-0.72%)
Apr 18, 2023 2.050 2.080 2.030 2.080 37,626 +0.03(+1.46%)
Apr 17, 2023 2.080 2.110 2.050 2.050 16,390 +0.00(+0.00%)
Apr 14, 2023 2.070 2.150 2.040 2.050 35,167 -0.02(-0.97%)
Apr 13, 2023 2.050 2.095 2.050 2.070 33,782 -0.01(-0.48%)
Apr 12, 2023 2.050 2.090 2.040 2.080 53,406 +0.03(+1.46%)
Apr 11, 2023 2.050 2.070 2.030 2.050 132,996 -0.01(-0.49%)
Apr 10, 2023 2.000 2.100 2.000 2.060 53,325 +0.02(+0.98%)
Apr 06, 2023 2.050 2.080 1.990 2.040 50,725 -0.01(-0.49%)
Apr 05, 2023 2.060 2.070 2.040 2.050 55,845 +0.00(+0.00%)
Apr 04, 2023 2.050 2.070 2.028 2.050 56,817 -0.02(-0.97%)
Apr 03, 2023 2.050 2.070 2.030 2.070 50,358 +0.00(+0.00%)
Mar 31, 2023 2.020 2.100 2.020 2.070 40,462 +0.02(+0.98%)
Mar 30, 2023 2.060 2.100 2.040 2.050 48,934 +0.00(+0.00%)
Mar 29, 2023 2.130 2.130 2.040 2.050 53,341 -0.03(-1.44%)
Mar 28, 2023 2.100 2.120 2.040 2.080 34,460 -0.01(-0.48%)
Mar 27, 2023 2.100 2.150 2.050 2.090 29,546 -0.03(-1.42%)
Mar 24, 2023 2.100 2.120 2.030 2.120 63,482 +0.02(+0.95%)
Mar 23, 2023 2.050 2.125 2.020 2.100 82,513 +0.05(+2.44%)
Mar 22, 2023 2.060 2.100 2.030 2.050 130,786 -0.02(-0.97%)
Mar 21, 2023 2.070 2.070 1.900 2.070 119,695 +0.01(+0.49%)
Mar 20, 2023 2.010 2.080 2.010 2.060 82,806 -0.04(-1.90%)
Mar 17, 2023 2.050 2.130 2.040 2.100 75,518 +0.00(+0.00%)
Mar 16, 2023 2.100 2.120 2.050 2.100 36,716 -0.02(-0.94%)
Mar 15, 2023 1.970 2.120 2.000 2.120 107,916 +0.06(+2.91%)
Mar 14, 2023 2.060 2.120 2.050 2.060 44,814 -0.06(-2.83%)
Mar 13, 2023 2.020 2.170 2.010 2.120 117,996 +0.05(+2.42%)
Mar 10, 2023 2.050 2.100 2.000 2.070 109,225 -0.03(-1.43%)
Mar 09, 2023 2.030 2.150 1.910 2.100 154,527 +0.01(+0.48%)
Mar 08, 2023 2.060 2.090 2.010 2.090 79,238 +0.01(+0.48%)
Mar 07, 2023 2.040 2.130 1.960 2.080 158,653 +0.03(+1.46%)
Mar 06, 2023 2.020 2.070 1.980 2.050 54,929 +0.02(+0.99%)
Mar 03, 2023 2.050 2.070 2.030 2.030 45,973 -0.08(-3.79%)
Mar 02, 2023 2.060 2.130 1.970 2.110 131,734 -0.08(-3.65%)
Mar 01, 2023 1.980 2.190 1.970 2.190 178,253 +0.18(+8.96%)
Feb 28, 2023 2.000 2.040 1.810 2.010 145,210 -0.04(-1.95%)
Feb 27, 2023 2.010 2.100 1.970 2.050 140,448 +0.09(+4.59%)
Feb 24, 2023 2.230 2.230 1.960 1.960 186,759 -0.29(-12.89%)
Feb 23, 2023 1.990 2.250 1.900 2.250 761,946 +0.29(+14.80%)
Feb 22, 2023 1.810 2.000 1.770 1.960 304,945 +0.15(+8.29%)
Feb 21, 2023 1.870 1.910 1.710 1.810 115,264 -0.12(-6.22%)
Feb 17, 2023 2.010 2.030 1.910 1.930 52,701 -0.09(-4.22%)
Feb 16, 2023 2.040 2.040 1.980 2.015 67,858 -0.04(-2.18%)
Feb 15, 2023 2.010 2.060 1.920 2.060 114,435 +0.04(+1.98%)
Feb 14, 2023 2.050 2.109 1.980 2.020 119,412 -0.06(-2.88%)
Feb 13, 2023 1.970 2.140 1.970 2.080 545,435 +0.15(+7.77%)
Feb 10, 2023 2.010 2.091 1.900 1.930 776,276 +0.09(+4.89%)
Feb 09, 2023 2.060 2.095 1.820 1.840 263,502 -0.25(-11.96%)
Feb 08, 2023 2.120 2.160 2.010 2.090 141,957 -0.02(-0.95%)
Feb 07, 2023 2.100 2.280 2.080 2.110 480,231 -0.02(-0.94%)
Feb 06, 2023 1.990 2.170 1.970 2.130 173,047 +0.14(+7.04%)
Feb 03, 2023 2.170 2.200 1.950 1.990 300,667 -0.25(-11.16%)
Feb 02, 2023 2.030 2.240 2.030 2.240 341,612 +0.16(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.