Skip to main content

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

0.2089 +0.0010 (+0.48%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 22.90 24.50 22.80 23.18 5,370 +0.27(+1.17%)
May 30, 2023 21.50 23.50 21.49 22.91 7,266 +1.21(+5.58%)
May 26, 2023 21.40 22.40 21.40 21.70 3,424 -0.20(-0.91%)
May 25, 2023 21.40 23.40 21.30 21.90 7,738 +0.30(+1.39%)
May 24, 2023 21.60 22.50 21.40 21.60 4,507 -0.20(-0.92%)
May 23, 2023 21.60 23.60 21.50 21.80 6,232 +0.00(+0.00%)
May 22, 2023 21.90 22.50 21.20 21.80 4,065 -0.10(-0.46%)
May 19, 2023 21.10 24.60 21.10 21.90 9,987 +0.50(+2.34%)
May 18, 2023 20.70 21.70 20.70 21.40 3,458 +0.00(+0.00%)
May 17, 2023 21.20 22.40 21.10 21.40 4,710 +0.00(+0.00%)
May 16, 2023 21.50 21.50 20.50 21.40 5,125 +0.00(+0.00%)
May 15, 2023 20.70 22.20 20.51 21.40 6,059 +0.50(+2.39%)
May 12, 2023 20.10 21.00 20.10 20.90 4,983 +0.30(+1.46%)
May 11, 2023 20.50 21.00 20.00 20.60 5,984 -0.20(-0.96%)
May 10, 2023 19.70 21.00 19.21 20.80 6,403 +1.20(+6.12%)
May 09, 2023 19.30 20.10 18.10 19.60 16,607 +1.10(+5.95%)
May 08, 2023 19.00 19.23 18.20 18.50 3,499 -0.40(-2.12%)
May 05, 2023 19.60 19.70 18.70 18.90 4,174 -0.20(-1.05%)
May 04, 2023 19.40 20.10 18.50 19.10 6,258 -0.10(-0.52%)
May 03, 2023 19.70 20.65 18.50 19.20 6,995 -0.80(-4.00%)
May 02, 2023 26.50 26.50 18.20 20.00 29,219 -6.60(-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.