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

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

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 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 (%)
Dec 24, 2024 1.790 1.840 1.690 1.750 824,031 -0.05(-2.78%)
Dec 23, 2024 1.910 1.934 1.750 1.800 1,475,413 -0.01(-0.55%)
Dec 20, 2024 1.910 1.940 1.770 1.810 1,336,968 -0.10(-5.48%)
Dec 19, 2024 1.970 2.210 1.860 1.915 2,622,498 +0.09(+5.22%)
Dec 18, 2024 2.100 2.100 1.750 1.820 2,726,190 -0.26(-12.50%)
Dec 17, 2024 2.240 2.261 1.965 2.080 1,667,158 -0.14(-6.31%)
Dec 16, 2024 2.240 2.280 1.880 2.220 2,075,552 -0.13(-5.53%)
Dec 13, 2024 2.590 3.840 2.350 2.350 8,996,576 +2.22(+1721.71%)
Dec 12, 2024 0.1453 0.1490 0.1200 0.1290 14,803,452 -0.01(-4.59%)
Dec 11, 2024 0.1514 0.1533 0.1350 0.1352 17,969,168 -0.02(-10.70%)
Dec 10, 2024 0.1697 0.1697 0.1490 0.1514 18,068,736 -0.02(-9.34%)
Dec 09, 2024 0.1802 0.1820 0.1650 0.1670 17,731,370 -0.00(-2.34%)
Dec 06, 2024 0.1816 0.1950 0.1690 0.1710 19,772,332 -0.00(-2.40%)
Dec 05, 2024 0.1803 0.1870 0.1720 0.1752 11,708,690 -0.01(-4.63%)
Dec 04, 2024 0.1900 0.2017 0.1800 0.1837 12,729,174 -0.01(-2.91%)
Dec 03, 2024 0.2082 0.2127 0.1830 0.1892 18,216,046 -0.04(-18.45%)
Dec 02, 2024 0.1772 0.2438 0.1771 0.2320 73,302,080 +0.06(+33.64%)
Nov 29, 2024 0.1710 0.1843 0.1710 0.1736 8,033,339 +0.00(+1.52%)
Nov 27, 2024 0.1781 0.1843 0.1705 0.1710 8,535,981 -0.01(-3.82%)
Nov 26, 2024 0.1920 0.1948 0.1730 0.1778 10,238,992 -0.02(-8.40%)
Nov 25, 2024 0.2050 0.2259 0.1939 0.1941 23,395,956 -0.01(-5.32%)
Nov 22, 2024 0.1700 0.2267 0.1643 0.2050 43,934,520 +0.04(+21.52%)
Nov 21, 2024 0.1671 0.1731 0.1665 0.1687 5,325,234 +0.00(+0.18%)
Nov 20, 2024 0.1680 0.1813 0.1657 0.1684 8,124,298 +0.00(+0.72%)
Nov 19, 2024 0.1772 0.1791 0.1644 0.1672 9,768,262 -0.01(-6.70%)
Nov 18, 2024 0.1855 0.1919 0.1765 0.1792 6,386,950 -0.01(-5.83%)
Nov 15, 2024 0.1996 0.1996 0.1814 0.1903 7,866,979 -0.00(-0.37%)
Nov 14, 2024 0.1900 0.2000 0.1901 0.1910 5,967,427 -0.00(-0.52%)
Nov 13, 2024 0.2003 0.2025 0.1824 0.1920 11,356,127 -0.01(-4.33%)
Nov 12, 2024 0.2100 0.2080 0.2002 0.2007 6,510,113 -0.01(-4.43%)
Nov 11, 2024 0.2125 0.2137 0.2015 0.2100 9,175,020 -0.00(-0.47%)
Nov 08, 2024 0.2130 0.2178 0.2055 0.2110 7,290,715 +0.00(+0.24%)
Nov 07, 2024 0.2100 0.2220 0.2025 0.2105 11,667,687 +0.01(+4.73%)
Nov 06, 2024 0.2050 0.2052 0.1960 0.2010 9,404,140 -0.01(-2.76%)
Nov 05, 2024 0.2150 0.2180 0.2057 0.2067 6,109,553 -0.01(-2.55%)
Nov 04, 2024 0.2235 0.2235 0.2067 0.2121 6,536,356 -0.01(-4.37%)
Nov 01, 2024 0.2060 0.2349 0.2058 0.2218 18,469,108 +0.02(+7.67%)
Oct 31, 2024 0.2131 0.2146 0.2005 0.2060 8,615,212 -0.01(-3.33%)
Oct 30, 2024 0.2250 0.2305 0.2100 0.2131 9,502,577 -0.01(-5.29%)
Oct 29, 2024 0.2407 0.2409 0.2211 0.2250 10,309,438 -0.01(-6.09%)
Oct 28, 2024 0.2330 0.2544 0.2272 0.2396 12,172,580 +0.01(+3.32%)
Oct 25, 2024 0.2425 0.2604 0.2256 0.2319 15,106,440 -0.02(-8.09%)
Oct 24, 2024 0.2590 0.2700 0.2431 0.2523 17,330,816 -0.04(-13.71%)
Oct 23, 2024 0.2981 0.3090 0.2900 0.2924 16,791,588 -0.02(-7.76%)
Oct 22, 2024 0.3075 0.3220 0.3024 0.3170 11,507,345 +0.01(+2.89%)
Oct 21, 2024 0.3297 0.3298 0.3021 0.3081 11,176,992 +0.01(+1.68%)
Oct 18, 2024 0.2999 0.3360 0.2900 0.3030 17,336,080 +0.00(+0.46%)
Oct 17, 2024 0.3100 0.3182 0.2875 0.3016 14,608,610 -0.02(-7.14%)
Oct 16, 2024 0.3446 0.3530 0.3069 0.3248 17,769,940 -0.01(-4.33%)
Oct 15, 2024 0.3600 0.4046 0.3300 0.3395 39,782,820 -0.03(-8.98%)
Oct 14, 2024 0.3249 0.4100 0.3118 0.3730 59,314,948 +0.03(+9.87%)
Oct 11, 2024 0.3520 0.4110 0.3002 0.3395 54,956,344 -0.04(-9.37%)
Oct 10, 2024 0.2534 0.4370 0.2530 0.3746 203,260,512 +0.12(+48.65%)
Oct 09, 2024 0.2235 0.2550 0.2140 0.2520 38,052,424 +0.01(+2.98%)
Oct 08, 2024 0.2700 0.2729 0.2380 0.2447 29,771,356 -0.04(-14.68%)
Oct 07, 2024 0.3280 0.3280 0.2755 0.2868 32,040,728 -0.03(-10.18%)
Oct 04, 2024 0.3270 0.3508 0.2800 0.3193 41,824,468 -0.03(-9.03%)
Oct 03, 2024 0.3595 0.4200 0.3350 0.3510 163,112,688 +0.04(+13.23%)
Oct 02, 2024 0.2740 0.3100 0.2629 0.3100 67,906,592 +0.06(+22.05%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.