Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

2.380 UNCHANGED
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 2.300 2.340 2.300 2.320 8,769 -0.04(-1.69%)
Jul 28, 2023 2.320 2.450 2.320 2.360 4,198 -0.03(-1.26%)
Jul 27, 2023 2.320 2.390 2.300 2.390 5,406 +0.06(+2.68%)
Jul 26, 2023 2.460 2.460 2.315 2.328 14,690 +0.01(+0.33%)
Jul 25, 2023 2.300 2.330 2.300 2.320 13,082 +0.00(+0.00%)
Jul 24, 2023 2.300 2.330 2.237 2.320 10,371 -0.01(-0.43%)
Jul 21, 2023 2.350 2.400 2.290 2.330 8,515 +0.01(+0.45%)
Jul 20, 2023 2.330 2.370 2.290 2.320 15,683 -0.06(-2.54%)
Jul 19, 2023 2.300 2.380 2.300 2.380 23,485 +0.04(+1.71%)
Jul 18, 2023 2.310 2.380 2.310 2.340 7,433 +0.04(+1.73%)
Jul 17, 2023 2.320 2.340 2.290 2.300 4,572 -0.05(-2.12%)
Jul 14, 2023 2.320 2.399 2.320 2.350 5,639 -0.02(-0.85%)
Jul 13, 2023 2.330 2.450 2.320 2.370 12,602 -0.01(-0.42%)
Jul 12, 2023 2.310 2.400 2.260 2.380 18,183 +0.06(+2.59%)
Jul 11, 2023 2.300 2.320 2.300 2.320 3,533 +0.00(+0.00%)
Jul 10, 2023 2.300 2.340 2.270 2.320 11,041 -0.01(-0.43%)
Jul 07, 2023 2.300 2.360 2.290 2.330 15,449 +0.01(+0.43%)
Jul 06, 2023 2.300 2.370 2.251 2.320 10,311 +0.04(+1.75%)
Jul 05, 2023 2.300 2.369 2.250 2.280 12,570 -0.05(-2.15%)
Jul 03, 2023 2.300 2.360 2.300 2.330 4,722 +0.02(+0.87%)
Jun 30, 2023 2.300 2.310 2.100 2.310 32,896 +0.05(+2.21%)
Jun 29, 2023 2.350 2.350 2.260 2.260 8,900 -0.05(-2.16%)
Jun 28, 2023 2.280 2.450 2.280 2.310 31,473 +0.02(+0.87%)
Jun 27, 2023 2.380 2.380 2.280 2.290 4,155 -0.03(-1.23%)
Jun 26, 2023 2.280 2.410 2.280 2.319 8,612 +0.01(+0.29%)
Jun 23, 2023 2.319 2.380 2.300 2.312 12,290 -0.04(-1.62%)
Jun 22, 2023 2.370 2.373 2.310 2.350 7,222 +0.01(+0.38%)
Jun 21, 2023 2.430 2.480 2.265 2.341 28,951 +0.17(+7.88%)
Jun 20, 2023 2.320 2.370 2.170 2.170 28,567 -0.28(-11.43%)
Jun 16, 2023 2.490 2.690 2.420 2.450 23,557 -0.06(-2.47%)
Jun 15, 2023 2.570 2.630 2.510 2.512 12,707 +0.66(+35.78%)
May 08, 2023 1.900 1.923 1.820 1.850 34,995 -0.04(-2.12%)
May 05, 2023 1.960 1.970 1.870 1.890 41,746 -0.02(-1.05%)
May 04, 2023 1.940 2.010 1.850 1.910 62,587 -0.01(-0.52%)
May 03, 2023 1.970 2.065 1.850 1.920 69,952 -0.08(-4.00%)
May 02, 2023 2.650 2.650 1.820 2.000 292,193 -0.66(-24.81%)
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.