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

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

2.560 +0.090 (+3.64%)
Streaming Delayed Price Updated: 10:46 AM EDT, Apr 26, 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%)
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.