Skip to main content

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

0.2079 -0.0310 (-12.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 33.60 34.70 31.20 32.55 5,821 -0.45(-1.35%)
Aug 30, 2023 31.80 35.80 30.40 33.00 16,562 +3.20(+10.74%)
Aug 29, 2023 27.10 32.70 27.10 29.80 16,558 +3.30(+12.45%)
Aug 28, 2023 25.70 27.70 25.50 26.50 879 +1.00(+3.92%)
Aug 25, 2023 24.50 25.70 24.50 25.50 922 +0.40(+1.59%)
Aug 24, 2023 23.90 25.90 23.70 25.10 1,007 +1.62(+6.89%)
Aug 23, 2023 22.90 24.90 22.50 23.48 2,865 +0.78(+3.44%)
Aug 22, 2023 22.70 23.40 21.38 22.70 2,369 -0.70(-2.99%)
Aug 21, 2023 22.70 23.70 22.70 23.40 847 +0.75(+3.33%)
Aug 18, 2023 23.00 24.00 22.64 22.64 5,234 -0.36(-1.54%)
Aug 17, 2023 23.00 23.10 22.00 23.00 1,634 -0.40(-1.71%)
Aug 16, 2023 23.25 23.83 20.50 23.40 3,589 +0.00(+0.00%)
Aug 15, 2023 23.60 23.80 22.65 23.40 1,004 -0.27(-1.12%)
Aug 14, 2023 24.00 24.00 23.30 23.66 1,297 -1.23(-4.96%)
Aug 11, 2023 23.10 25.50 23.00 24.90 2,942 +1.86(+8.07%)
Aug 10, 2023 23.10 23.20 22.90 23.04 429 +0.03(+0.13%)
Aug 09, 2023 23.20 23.20 22.50 23.01 1,408 +0.01(+0.04%)
Aug 08, 2023 23.20 23.30 22.86 23.00 715 +0.10(+0.44%)
Aug 07, 2023 23.00 23.50 22.90 22.90 1,037 -0.10(-0.43%)
Aug 04, 2023 23.20 23.20 22.60 23.00 655 -0.00(-0.00%)
Aug 03, 2023 23.10 23.60 22.05 23.00 2,200 -0.40(-1.71%)
Aug 02, 2023 23.00 25.09 23.00 23.40 820 +0.30(+1.30%)
Aug 01, 2023 23.20 24.10 22.55 23.10 1,759 -0.10(-0.43%)
Jul 31, 2023 23.00 23.40 23.00 23.20 876 -0.40(-1.69%)
Jul 28, 2023 23.20 24.50 23.20 23.60 419 -0.30(-1.26%)
Jul 27, 2023 23.20 23.90 23.00 23.90 540 +0.62(+2.68%)
Jul 26, 2023 24.60 24.60 23.15 23.28 1,469 +0.08(+0.33%)
Jul 25, 2023 23.00 23.30 23.00 23.20 1,308 +0.00(+0.00%)
Jul 24, 2023 23.00 23.30 22.38 23.20 1,037 -0.10(-0.43%)
Jul 21, 2023 23.50 24.00 22.90 23.30 851 +0.10(+0.45%)
Jul 20, 2023 23.30 23.70 22.90 23.20 1,568 -0.60(-2.54%)
Jul 19, 2023 23.00 23.80 23.00 23.80 2,348 +0.40(+1.71%)
Jul 18, 2023 23.10 23.80 23.10 23.40 743 +0.40(+1.73%)
Jul 17, 2023 23.20 23.40 22.90 23.00 457 -0.50(-2.12%)
Jul 14, 2023 23.20 23.99 23.20 23.50 563 -0.20(-0.85%)
Jul 13, 2023 23.30 24.50 23.20 23.70 1,260 -0.10(-0.42%)
Jul 12, 2023 23.10 24.00 22.60 23.80 1,818 +0.60(+2.59%)
Jul 11, 2023 23.00 23.20 23.00 23.20 353 +0.00(+0.00%)
Jul 10, 2023 23.00 23.40 22.70 23.20 1,104 -0.10(-0.43%)
Jul 07, 2023 23.00 23.60 22.90 23.30 1,544 +0.10(+0.43%)
Jul 06, 2023 23.00 23.70 22.51 23.20 1,031 +0.40(+1.75%)
Jul 05, 2023 23.00 23.69 22.50 22.80 1,257 -0.50(-2.15%)
Jul 03, 2023 23.00 23.60 23.00 23.30 472 +0.20(+0.87%)
Jun 30, 2023 23.00 23.10 21.00 23.10 3,289 +0.50(+2.21%)
Jun 29, 2023 23.50 23.50 22.60 22.60 890 -0.50(-2.16%)
Jun 28, 2023 22.80 24.50 22.80 23.10 3,147 +0.20(+0.87%)
Jun 27, 2023 23.80 23.80 22.80 22.90 415 -0.29(-1.23%)
Jun 26, 2023 22.80 24.10 22.80 23.19 861 +0.07(+0.29%)
Jun 23, 2023 23.19 23.80 23.00 23.12 1,229 -0.38(-1.62%)
Jun 22, 2023 23.70 23.73 23.10 23.50 722 +0.09(+0.38%)
Jun 21, 2023 24.30 24.80 22.65 23.41 2,895 +1.71(+7.88%)
Jun 20, 2023 23.20 23.70 21.70 21.70 2,856 -2.80(-11.43%)
Jun 16, 2023 24.90 26.90 24.20 24.50 2,355 -0.62(-2.47%)
Jun 15, 2023 25.70 26.30 25.10 25.12 1,270 -0.58(-2.26%)
Jun 14, 2023 26.40 27.60 24.90 25.70 5,256 +0.60(+2.39%)
Jun 13, 2023 24.80 26.10 24.70 25.10 7,585 -0.80(-3.09%)
Jun 12, 2023 26.30 27.80 25.20 25.90 3,552 -0.60(-2.27%)
Jun 09, 2023 25.00 27.90 25.00 26.50 10,538 +1.66(+6.66%)
Jun 08, 2023 23.40 25.50 23.10 24.85 7,527 +1.24(+5.24%)
Jun 07, 2023 22.70 24.10 22.70 23.61 1,953 +0.60(+2.60%)
Jun 06, 2023 22.70 23.65 22.60 23.01 2,971 +0.30(+1.32%)
Jun 05, 2023 23.00 23.80 22.40 22.71 4,782 +0.11(+0.49%)
Jun 02, 2023 23.20 23.70 22.30 22.60 4,177 -1.70(-7.00%)
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.