Skip to main content

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

0.7311 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.7297 0.7600 0.7120 0.7311 1,800,309 +0.01(+1.05%)
Feb 26, 2024 0.6900 0.8200 0.6750 0.7235 3,364,650 +0.03(+4.69%)
Feb 23, 2024 0.7300 0.7356 0.6590 0.6911 2,761,341 -0.08(-10.25%)
Feb 22, 2024 0.7770 0.8100 0.7297 0.7700 2,070,822 +0.01(+1.92%)
Feb 21, 2024 0.7900 0.8170 0.7302 0.7555 2,964,953 -0.06(-7.87%)
Feb 20, 2024 0.9200 0.9439 0.8066 0.8200 4,028,037 -0.10(-10.87%)
Feb 16, 2024 0.7700 0.9900 0.7700 0.9200 19,423,888 +0.11(+13.30%)
Feb 15, 2024 0.8468 0.8681 0.7517 0.8120 5,225,200 -0.05(-6.13%)
Feb 14, 2024 0.9000 0.9900 0.8025 0.8650 8,806,715 +0.04(+4.78%)
Feb 13, 2024 0.8100 1.180 0.7500 0.8255 31,350,240 -0.07(-8.28%)
Feb 12, 2024 0.6301 1.070 0.5720 0.9000 49,354,048 +0.27(+43.75%)
Feb 09, 2024 0.8193 0.8531 0.6100 0.6261 21,148,118 -0.41(-39.80%)
Feb 08, 2024 0.9200 1.690 0.8400 1.040 129,213,416 +0.47(+82.46%)
Feb 07, 2024 0.3898 0.6300 0.3800 0.5700 47,360,168 +0.18(+47.48%)
Feb 06, 2024 0.3930 0.4080 0.3723 0.3865 725,056 -0.00(-0.90%)
Feb 05, 2024 0.4100 0.4149 0.3806 0.3900 985,488 -0.03(-6.72%)
Feb 02, 2024 0.3951 0.4198 0.3920 0.4181 826,586 +0.01(+2.33%)
Feb 01, 2024 0.3990 0.4120 0.3903 0.4086 760,296 +0.01(+1.87%)
Jan 31, 2024 0.4206 0.4206 0.3703 0.4011 1,993,989 -0.01(-3.12%)
Jan 30, 2024 0.4400 0.4418 0.4010 0.4140 1,677,187 -0.03(-7.24%)
Jan 29, 2024 0.4552 0.4664 0.4200 0.4463 1,414,113 -0.01(-2.77%)
Jan 26, 2024 0.5000 0.5000 0.4501 0.4590 1,675,483 -0.04(-7.24%)
Jan 25, 2024 0.5310 0.5599 0.4811 0.4948 2,319,700 -0.04(-6.92%)
Jan 24, 2024 0.5800 0.6099 0.5198 0.5316 1,852,624 -0.02(-4.41%)
Jan 23, 2024 0.6200 0.6200 0.5350 0.5561 1,079,874 -0.06(-9.87%)
Jan 22, 2024 0.5400 0.6700 0.5169 0.6170 1,307,643 +0.07(+13.46%)
Jan 19, 2024 0.5600 0.5910 0.5101 0.5438 1,471,220 -0.03(-5.52%)
Jan 18, 2024 0.5800 0.6199 0.5733 0.5756 694,069 -0.00(-0.45%)
Jan 17, 2024 0.6500 0.6511 0.5596 0.5782 1,574,583 -0.05(-8.38%)
Jan 16, 2024 0.7000 0.7000 0.6206 0.6311 2,577,712 -0.07(-9.51%)
Jan 12, 2024 0.7800 0.7800 0.6974 0.6974 1,362,390 -0.08(-9.77%)
Jan 11, 2024 0.7600 0.7800 0.7157 0.7729 1,035,626 +0.04(+5.20%)
Jan 10, 2024 0.7600 0.7699 0.7300 0.7347 806,417 -0.03(-3.71%)
Jan 09, 2024 0.7803 0.8074 0.7401 0.7630 1,099,625 -0.02(-2.88%)
Jan 08, 2024 0.8099 0.8311 0.7730 0.7856 1,239,376 -0.06(-6.61%)
Jan 05, 2024 0.7300 0.9100 0.7200 0.8412 6,762,159 +0.08(+10.51%)
Jan 04, 2024 0.7482 0.8400 0.7270 0.7612 2,184,814 +0.03(+3.41%)
Jan 03, 2024 0.8100 0.8113 0.7101 0.7361 2,595,306 -0.09(-11.31%)
Jan 02, 2024 0.8700 0.8771 0.8088 0.8300 1,935,098 -0.08(-8.99%)
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.