Indicators

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

2.420 -0.040 (-1.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.