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

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

2.450 +0.010 (+0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
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%)
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.