Indicators

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

2.381 -0.069 (-2.81%)

Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.8439	0.9390	0.8000	0.9120	4,018,955	+0.08(+9.88%)
Dec 28, 2023	0.8800	0.8968	0.8061	0.8300	2,726,323	-0.02(-2.35%)
Dec 27, 2023	1.150	1.150	0.7351	0.8500	13,144,535	-0.28(-24.78%)
Dec 26, 2023	1.650	1.980	0.9204	1.130	15,616,261	-0.50(-30.67%)
Dec 22, 2023	1.590	1.690	1.540	1.630	1,194,656	+0.04(+2.52%)
Dec 21, 2023	1.530	1.640	1.460	1.590	1,191,343	+0.06(+3.92%)
Dec 20, 2023	1.570	1.610	1.500	1.530	959,741	-0.08(-4.97%)
Dec 19, 2023	1.640	1.679	1.570	1.610	1,309,488	-0.07(-4.17%)
Dec 18, 2023	1.680	1.780	1.650	1.680	940,011	-0.01(-0.59%)
Dec 15, 2023	1.800	1.850	1.640	1.690	1,649,471	-0.12(-6.63%)
Dec 14, 2023	1.940	2.110	1.720	1.810	3,462,907	-0.24(-11.71%)
Dec 13, 2023	1.600	2.160	1.560	2.050	7,185,342	+0.37(+22.02%)
Dec 12, 2023	1.780	1.830	1.600	1.680	2,712,072	-0.13(-7.18%)
Dec 11, 2023	2.080	2.140	1.729	1.810	5,236,503	-0.45(-19.91%)
Dec 08, 2023	2.500	2.750	2.080	2.260	38,000,548	+0.21(+10.24%)
Dec 07, 2023	13.35	15.60	1.560	2.050	49,366,120	-7.53(-78.60%)
Dec 06, 2023	4.130	10.76	3.730	9.580	78,070,520	+7.16(+295.87%)
Dec 05, 2023	3.050	3.090	2.360	2.420	186,656	-0.44(-15.38%)
Dec 04, 2023	3.290	3.290	2.820	2.860	135,433	-0.44(-13.33%)

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.