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

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

2.500 +0.020 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 29, 2023 2.300 3.140 2.240 2.860 1,479,510 +0.58(+25.44%)
Sep 28, 2023 2.040 2.410 1.960 2.280 769,668 +0.18(+8.57%)
Sep 27, 2023 2.210 2.280 2.080 2.100 518,302 -0.25(-10.64%)
Sep 26, 2023 2.620 2.730 2.280 2.350 1,198,114 -0.66(-21.93%)
Sep 25, 2023 3.330 3.120 2.950 3.010 3,631,652 -1.77(-37.03%)
Sep 22, 2023 5.510 9.990 4.420 4.780 80,650,392 +0.82(+20.70%)
Sep 21, 2023 3.710 4.370 3.700 3.960 138,880 +0.27(+7.36%)
Sep 20, 2023 3.480 3.830 3.475 3.689 48,592 +0.23(+6.67%)
Sep 19, 2023 3.620 3.680 3.410 3.458 18,499 -0.11(-3.16%)
Sep 18, 2023 3.120 3.571 3.120 3.571 49,884 +0.45(+14.45%)
Sep 15, 2023 3.040 3.300 2.830 3.120 69,008 +0.03(+0.97%)
Sep 14, 2023 2.800 3.099 2.800 3.090 35,503 +0.00(+0.00%)
Sep 13, 2023 2.870 3.090 2.790 3.090 17,221 +0.20(+6.92%)
Sep 12, 2023 2.350 3.360 2.233 2.890 68,083 +0.54(+22.98%)
Sep 11, 2023 2.310 2.590 2.040 2.350 24,211 -0.02(-1.05%)
Sep 08, 2023 2.670 2.670 2.300 2.375 11,585 -0.37(-13.32%)
Sep 07, 2023 2.850 2.850 2.530 2.740 13,579 -0.09(-3.18%)
Sep 06, 2023 2.950 3.000 2.720 2.830 22,284 -0.13(-4.39%)
Sep 05, 2023 3.080 3.080 2.900 2.960 18,873 -0.02(-0.67%)
Sep 01, 2023 3.180 3.250 2.800 2.980 63,253 -0.28(-8.46%)
Aug 31, 2023 3.360 3.470 3.120 3.255 58,215 -0.04(-1.35%)
Aug 30, 2023 3.180 3.580 3.040 3.300 165,621 +0.32(+10.74%)
Aug 29, 2023 2.710 3.270 2.710 2.980 165,585 +0.33(+12.45%)
Aug 28, 2023 2.570 2.770 2.550 2.650 8,793 +0.10(+3.92%)
Aug 25, 2023 2.450 2.570 2.450 2.550 9,222 +0.04(+1.59%)
Aug 24, 2023 2.390 2.590 2.370 2.510 10,079 +0.16(+6.89%)
Aug 23, 2023 2.290 2.490 2.250 2.348 28,656 +0.08(+3.44%)
Aug 22, 2023 2.270 2.340 2.138 2.270 23,692 -0.07(-2.99%)
Aug 21, 2023 2.270 2.370 2.270 2.340 8,471 +0.08(+3.33%)
Aug 18, 2023 2.300 2.400 2.264 2.264 52,345 -0.04(-1.54%)
Aug 17, 2023 2.300 2.310 2.200 2.300 16,342 -0.04(-1.71%)
Aug 16, 2023 2.325 2.383 2.050 2.340 35,893 +0.00(+0.00%)
Aug 15, 2023 2.360 2.380 2.265 2.340 10,041 -0.03(-1.12%)
Aug 14, 2023 2.400 2.400 2.330 2.366 12,975 -0.12(-4.96%)
Aug 11, 2023 2.310 2.550 2.300 2.490 29,427 +0.19(+8.07%)
Aug 10, 2023 2.310 2.320 2.290 2.304 4,293 +0.00(+0.13%)
Aug 09, 2023 2.320 2.320 2.250 2.301 14,086 +0.00(+0.04%)
Aug 08, 2023 2.320 2.330 2.285 2.300 7,157 +0.01(+0.44%)
Aug 07, 2023 2.300 2.350 2.290 2.290 10,371 -0.01(-0.43%)
Aug 04, 2023 2.320 2.320 2.260 2.300 6,556 -0.00(-0.00%)
Aug 03, 2023 2.310 2.360 2.205 2.300 22,000 -0.04(-1.71%)
Aug 02, 2023 2.300 2.509 2.300 2.340 8,203 +0.03(+1.30%)
Aug 01, 2023 2.320 2.410 2.255 2.310 17,590 -0.01(-0.43%)
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 -0.06(-2.26%)
Jun 14, 2023 2.640 2.760 2.490 2.570 52,564 +0.06(+2.39%)
Jun 13, 2023 2.480 2.610 2.470 2.510 75,856 -0.08(-3.09%)
Jun 12, 2023 2.630 2.780 2.520 2.590 35,528 -0.06(-2.27%)
Jun 09, 2023 2.500 2.790 2.500 2.650 105,386 +0.17(+6.66%)
Jun 08, 2023 2.340 2.550 2.310 2.485 75,270 +0.12(+5.24%)
Jun 07, 2023 2.270 2.410 2.270 2.361 19,534 +0.06(+2.60%)
Jun 06, 2023 2.270 2.365 2.260 2.301 29,713 +0.03(+1.32%)
Jun 05, 2023 2.300 2.380 2.240 2.271 47,820 +0.01(+0.49%)
Jun 02, 2023 2.320 2.370 2.230 2.260 41,777 -0.17(-7.00%)
Jun 01, 2023 2.460 2.580 2.320 2.430 47,218 +0.11(+4.84%)
May 31, 2023 2.290 2.450 2.280 2.318 53,701 +0.03(+1.17%)
May 30, 2023 2.150 2.350 2.149 2.291 72,661 +0.12(+5.58%)
May 26, 2023 2.140 2.240 2.140 2.170 34,240 -0.02(-0.91%)
May 25, 2023 2.140 2.340 2.130 2.190 77,385 +0.03(+1.39%)
May 24, 2023 2.160 2.250 2.140 2.160 45,075 -0.02(-0.92%)
May 23, 2023 2.160 2.360 2.150 2.180 62,323 +0.00(+0.00%)
May 22, 2023 2.190 2.250 2.120 2.180 40,652 -0.01(-0.46%)
May 19, 2023 2.110 2.460 2.110 2.190 99,876 +0.05(+2.34%)
May 18, 2023 2.070 2.170 2.070 2.140 34,587 +0.00(+0.00%)
May 17, 2023 2.120 2.240 2.110 2.140 47,103 +0.00(+0.00%)
May 16, 2023 2.150 2.150 2.050 2.140 51,250 +0.00(+0.00%)
May 15, 2023 2.070 2.220 2.051 2.140 60,595 +0.05(+2.39%)
May 12, 2023 2.010 2.100 2.010 2.090 49,833 +0.03(+1.46%)
May 11, 2023 2.050 2.100 2.000 2.060 59,847 -0.02(-0.96%)
May 10, 2023 1.970 2.100 1.921 2.080 64,031 +0.12(+6.12%)
May 09, 2023 1.930 2.010 1.810 1.960 166,076 +0.11(+5.95%)
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%)
May 01, 2023 1.700 2.780 1.700 2.660 1,162,066 +0.70(+35.71%)
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%)
Feb 01, 2023 2.140 2.188 1.950 2.080 456,124 -0.05(-2.35%)
Jan 31, 2023 2.680 2.787 2.050 2.130 832,985 -0.60(-21.98%)
Jan 30, 2023 2.720 3.050 2.670 2.730 1,969,741 -0.17(-5.86%)
Jan 27, 2023 2.820 2.960 2.550 2.900 6,445,795 +0.16(+5.84%)
Jan 26, 2023 2.820 3.750 2.450 2.740 113,280,392 +1.07(+64.20%)
Jan 25, 2023 1.680 1.700 1.610 1.669 118,768 -0.01(-0.67%)
Jan 24, 2023 1.625 1.850 1.590 1.680 377,507 +0.09(+5.66%)
Jan 23, 2023 1.600 1.650 1.570 1.590 106,469 -0.03(-1.85%)
Jan 20, 2023 1.570 1.620 1.520 1.620 323,659 +0.07(+4.52%)
Jan 19, 2023 1.550 1.600 1.500 1.550 90,177 -0.07(-4.33%)
Jan 18, 2023 1.680 1.740 1.540 1.620 331,859 -0.09(-5.26%)
Jan 17, 2023 1.540 1.840 1.490 1.710 514,664 +0.14(+8.92%)
Jan 13, 2023 1.390 1.590 1.350 1.570 387,972 +0.06(+3.97%)
Jan 12, 2023 1.740 1.800 1.500 1.510 645,944 -0.25(-14.20%)
Jan 11, 2023 1.450 1.940 1.430 1.760 4,314,928 +0.39(+28.47%)
Jan 10, 2023 1.475 1.475 1.370 1.370 131,042 -0.09(-6.16%)
Jan 09, 2023 1.400 1.550 1.400 1.460 195,134 +0.00(+0.00%)
Jan 06, 2023 1.410 1.500 1.295 1.460 238,990 -0.01(-0.68%)
Jan 05, 2023 1.400 1.550 1.390 1.470 358,909 +0.02(+1.38%)
Jan 04, 2023 1.270 1.560 1.240 1.450 962,011 +0.16(+12.40%)
Jan 03, 2023 1.250 1.290 1.210 1.290 202,346 +0.04(+3.20%)
Dec 30, 2022 1.240 1.280 1.220 1.250 202,841 +0.00(+0.00%)
Dec 29, 2022 1.160 1.428 1.120 1.250 276,055 +0.00(+0.00%)
Dec 28, 2022 1.300 1.300 1.200 1.250 159,796 -0.07(-5.30%)
Dec 27, 2022 1.430 1.440 1.265 1.320 219,610 -0.13(-8.97%)
Dec 23, 2022 1.610 1.648 1.420 1.450 341,904 -0.21(-12.65%)
Dec 22, 2022 1.640 1.830 1.500 1.660 885,206 -0.04(-2.35%)
Dec 21, 2022 1.490 2.160 1.380 1.700 4,372,329 +0.10(+6.25%)
Dec 20, 2022 1.700 2.290 1.220 1.600 4,485,377 -0.08(-4.76%)
Dec 19, 2022 1.810 1.960 1.620 1.680 561,777 -0.44(-20.75%)
Dec 16, 2022 1.990 2.230 1.700 2.120 1,471,052 -0.12(-5.36%)
Dec 15, 2022 2.690 3.160 2.100 2.240 2,475,517 -0.76(-25.33%)
Dec 14, 2022 5.170 5.540 2.820 3.000 31,671,888 -1.10(-26.83%)
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.