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

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

2.400 +0.030 (+1.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
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.