Skip to main content

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

2.350 -0.120 (-4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 2.330 2.480 2.310 2.350 249,003 -0.12(-4.86%)
Apr 18, 2024 2.400 2.720 2.350 2.470 1,170,046 +0.11(+4.66%)
Apr 17, 2024 2.570 2.570 2.340 2.360 139,065 -0.20(-7.81%)
Apr 16, 2024 2.330 2.880 2.250 2.560 464,427 +0.08(+3.23%)
Apr 15, 2024 2.770 2.800 2.420 2.480 254,446 -0.32(-11.43%)
Apr 12, 2024 3.020 3.020 2.780 2.800 227,230 -0.23(-7.59%)
Apr 11, 2024 3.110 3.110 2.920 3.030 155,634 -0.07(-2.26%)
Apr 10, 2024 3.120 3.160 2.930 3.100 281,208 -0.11(-3.43%)
Apr 09, 2024 3.490 3.500 3.180 3.210 296,546 -0.30(-8.55%)
Apr 08, 2024 3.720 3.740 3.500 3.510 319,485 -0.20(-5.39%)
Apr 05, 2024 3.680 3.840 3.610 3.710 182,002 +0.02(+0.54%)
Apr 04, 2024 4.000 4.240 3.680 3.690 465,937 -0.32(-7.98%)
Apr 03, 2024 3.700 4.114 3.600 4.010 421,753 +0.27(+7.22%)
Apr 02, 2024 3.740 3.880 3.580 3.740 355,253 -0.04(-1.06%)
Apr 01, 2024 3.730 4.040 3.570 3.780 690,113 -0.05(-1.31%)
Mar 28, 2024 4.060 3.900 3.900 3.830 824,058 -0.32(-7.71%)
Mar 27, 2024 4.210 4.590 4.120 4.150 601,837 -0.38(-8.39%)
Mar 26, 2024 4.360 4.790 4.000 4.530 1,857,540 -0.29(-6.02%)
Mar 25, 2024 6.380 6.510 4.170 4.820 22,460,836 +0.80(+19.90%)
Mar 22, 2024 4.690 5.050 3.610 4.020 4,745,120 +3.59(+845.88%)
Mar 21, 2024 0.4811 0.4811 0.4200 0.4250 2,638,153 -0.04(-8.48%)
Mar 20, 2024 0.4640 0.5149 0.4300 0.4644 1,945,634 +0.01(+2.29%)
Mar 19, 2024 0.4730 0.4779 0.4429 0.4540 1,150,211 -0.03(-5.42%)
Mar 18, 2024 0.5000 0.5150 0.4700 0.4800 1,372,713 -0.03(-5.85%)
Mar 15, 2024 0.5252 0.5373 0.5000 0.5098 1,119,825 -0.01(-2.21%)
Mar 14, 2024 0.5700 0.5942 0.5093 0.5213 1,678,190 -0.02(-2.87%)
Mar 13, 2024 0.5800 0.6018 0.5162 0.5367 3,255,460 -0.04(-7.47%)
Mar 12, 2024 0.6000 0.6325 0.5734 0.5800 2,120,631 -0.02(-3.40%)
Mar 11, 2024 0.5900 0.6833 0.5800 0.6004 2,831,179 +0.03(+5.74%)
Mar 08, 2024 0.6000 0.6000 0.5502 0.5678 1,049,311 -0.01(-2.42%)
Mar 07, 2024 0.6059 0.6480 0.5602 0.5819 3,344,543 -0.09(-13.43%)
Mar 06, 2024 0.4810 0.7090 0.4810 0.6722 13,485,572 +0.20(+42.48%)
Mar 05, 2024 0.5100 0.5180 0.4561 0.4718 1,491,537 -0.04(-7.34%)
Mar 04, 2024 0.5420 0.5514 0.4983 0.5092 1,500,888 -0.01(-1.55%)
Mar 01, 2024 0.5474 0.5584 0.4933 0.5172 2,125,891 -0.05(-8.49%)
Feb 29, 2024 0.6100 0.6214 0.5610 0.5652 2,528,375 -0.05(-8.02%)
Feb 28, 2024 0.7400 0.7385 0.5856 0.6145 3,713,528 -0.12(-15.95%)
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 0.3900 0.6300 0.3800 0.5700 47,371,232 +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%)
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.