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

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

2.320 -0.065 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Nov 30, 2023 3.110 3.160 2.800 3.090 94,612 +0.02(+0.65%)
Nov 29, 2023 3.760 3.890 3.000 3.070 358,871 -0.67(-17.91%)
Nov 28, 2023 5.170 5.170 3.631 3.740 504,585 -1.50(-28.63%)
Nov 27, 2023 5.160 5.345 4.930 5.240 99,389 +0.03(+0.58%)
Nov 24, 2023 4.710 5.250 4.689 5.210 152,536 +0.40(+8.32%)
Nov 22, 2023 4.830 5.120 4.650 4.810 201,906 +0.03(+0.63%)
Nov 21, 2023 4.280 4.840 4.105 4.780 275,370 +0.54(+12.74%)
Nov 20, 2023 4.000 4.240 3.875 4.240 70,064 +0.09(+2.17%)
Nov 17, 2023 3.530 4.300 3.360 4.150 204,031 +0.38(+10.08%)
Nov 16, 2023 3.960 3.960 3.513 3.770 136,159 -0.21(-5.28%)
Nov 15, 2023 3.780 3.990 3.230 3.980 182,926 +0.13(+3.38%)
Nov 14, 2023 3.350 3.964 3.210 3.850 268,363 +0.59(+18.10%)
Nov 13, 2023 3.150 3.300 2.949 3.260 98,009 -0.03(-0.91%)
Nov 10, 2023 2.620 3.480 2.345 3.290 293,137 +0.72(+28.02%)
Nov 09, 2023 3.200 3.250 2.500 2.570 177,417 -0.71(-21.65%)
Nov 08, 2023 3.440 3.490 3.100 3.280 129,275 -0.14(-4.09%)
Nov 07, 2023 3.210 3.550 3.154 3.420 105,569 +0.16(+4.91%)
Nov 06, 2023 3.210 3.260 3.100 3.260 155,116 -0.02(-0.61%)
Nov 03, 2023 3.080 3.400 3.000 3.280 148,084 +0.20(+6.49%)
Nov 02, 2023 3.200 3.281 2.980 3.080 237,741 -0.03(-1.01%)
Nov 01, 2023 3.280 3.310 3.060 3.111 145,666 -0.17(-5.14%)
Oct 31, 2023 3.620 3.650 3.200 3.280 178,516 -0.41(-11.17%)
Oct 30, 2023 3.170 4.000 3.170 3.692 566,798 +0.60(+19.50%)
Oct 27, 2023 3.050 3.130 2.950 3.090 240,347 +0.01(+0.32%)
Oct 26, 2023 3.000 3.110 2.860 3.080 264,197 +0.11(+3.70%)
Oct 25, 2023 3.100 3.100 2.850 2.970 1,827,629 -0.16(-5.11%)
Oct 24, 2023 3.400 3.400 3.060 3.130 148,677 -0.26(-7.67%)
Oct 23, 2023 3.480 3.625 3.150 3.390 163,648 -0.05(-1.45%)
Oct 20, 2023 3.750 3.900 3.330 3.440 198,641 -0.33(-8.75%)
Oct 19, 2023 3.360 3.790 3.310 3.770 213,821 +0.39(+11.54%)
Oct 18, 2023 3.390 3.550 3.110 3.380 201,867 -0.01(-0.29%)
Oct 17, 2023 3.390 3.810 3.130 3.390 714,307 -0.02(-0.59%)
Oct 16, 2023 4.270 4.500 3.200 3.410 1,387,773 -0.76(-18.23%)
Oct 13, 2023 2.810 4.420 2.810 4.170 7,756,411 +1.35(+48.08%)
Oct 12, 2023 2.460 2.960 2.340 2.816 565,898 +0.30(+11.75%)
Oct 11, 2023 2.460 2.600 2.392 2.520 297,341 +0.10(+4.13%)
Oct 10, 2023 2.070 2.490 2.070 2.420 290,996 +0.31(+14.69%)
Oct 09, 2023 2.070 2.224 2.070 2.110 70,604 -0.07(-3.21%)
Oct 06, 2023 1.930 2.180 1.930 2.180 115,972 +0.23(+11.79%)
Oct 05, 2023 2.060 2.110 1.853 1.950 122,562 -0.16(-7.58%)
Oct 04, 2023 2.070 2.339 2.000 2.110 177,972 -0.04(-1.86%)
Oct 03, 2023 2.420 2.700 1.900 2.150 304,464 -0.55(-20.37%)
Oct 02, 2023 2.800 3.070 2.570 2.700 477,139 -0.16(-5.59%)
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%)
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.