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

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

2.520 +0.080 (+3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 (%)
May 08, 2025 2.560 3.070 2.310 2.520 40,203,424 +0.08(+3.28%)
May 07, 2025 3.890 3.900 2.210 2.440 39,303,560 -1.08(-30.68%)
May 06, 2025 3.700 3.789 3.450 3.520 5,593,415 -0.46(-11.56%)
May 05, 2025 4.310 4.349 3.700 3.980 7,584,521 -0.40(-9.13%)
May 02, 2025 5.090 5.100 4.180 4.380 10,164,122 -0.49(-10.06%)
May 01, 2025 5.310 5.700 4.610 4.870 8,075,443 -0.51(-9.48%)
Apr 30, 2025 5.750 5.930 5.000 5.380 8,387,747 -0.67(-11.07%)
Apr 29, 2025 7.370 7.410 5.840 6.050 10,503,563 -1.06(-14.91%)
Apr 28, 2025 10.42 10.65 7.000 7.110 26,320,276 -0.81(-10.23%)
Apr 25, 2025 8.390 8.510 7.680 7.920 3,488,422 -0.77(-8.86%)
Apr 24, 2025 9.810 9.870 8.450 8.690 5,914,868 -0.57(-6.16%)
Apr 23, 2025 9.800 11.35 8.800 9.260 8,819,993 -0.57(-5.80%)
Apr 22, 2025 12.04 12.10 9.650 9.830 11,077,657 -2.03(-17.12%)
Apr 21, 2025 9.190 16.50 8.730 11.86 78,351,536 +5.08(+74.93%)
Apr 17, 2025 8.280 8.860 6.420 6.780 3,754,681 -1.56(-18.71%)
Apr 16, 2025 11.72 11.73 7.750 8.340 4,112,425 -3.77(-31.13%)
Apr 15, 2025 11.15 13.60 10.41 12.11 3,082,116 +0.15(+1.30%)
Apr 14, 2025 14.55 14.75 11.60 11.96 2,472,959 -2.05(-14.67%)
Apr 11, 2025 16.13 16.13 13.87 14.01 2,229,535 -1.90(-11.94%)
Apr 10, 2025 18.70 19.48 15.50 15.91 2,307,670 -2.37(-12.96%)
Apr 09, 2025 19.14 19.70 17.25 18.28 1,794,100 -0.53(-2.82%)
Apr 08, 2025 20.50 23.40 18.00 18.81 4,929,209 -1.86(-9.00%)
Apr 07, 2025 18.94 21.70 18.10 20.67 4,681,477 +2.48(+13.61%)
Apr 04, 2025 17.34 22.90 16.00 18.19 11,382,632 -0.26(-1.38%)
Apr 03, 2025 15.51 20.80 15.40 18.45 9,735,706 +0.45(+2.50%)
Apr 02, 2025 19.46 20.88 17.31 18.00 7,782,607 -4.60(-20.35%)
Apr 01, 2025 32.22 32.40 17.22 22.60 26,293,360 -1.65(-6.80%)
Mar 31, 2025 18.60 30.10 18.39 24.25 50,583,468 +6.90(+39.77%)
Mar 28, 2025 16.22 20.00 14.87 17.35 42,778,560 +1.41(+8.85%)
Mar 27, 2025 11.28 20.74 10.90 15.94 76,499,576 +4.08(+34.40%)
Mar 26, 2025 12.76 13.88 10.65 11.86 30,873,870 -0.07(-0.59%)
Mar 25, 2025 11.35 19.69 9.000 11.93 77,726,480 -2.06(-14.72%)
Mar 24, 2025 4.020 15.34 3.825 13.99 304,340,256 +11.47(+455.16%)
Mar 21, 2025 3.110 3.130 2.070 2.520 4,722,149 -0.60(-19.23%)
Mar 20, 2025 3.450 3.500 3.015 3.120 2,115,018 -0.45(-12.61%)
Mar 19, 2025 3.700 3.750 3.460 3.570 1,674,764 -0.09(-2.46%)
Mar 18, 2025 4.020 4.200 3.640 3.660 2,310,306 -0.31(-7.81%)
Mar 17, 2025 4.000 4.430 3.940 3.970 2,456,169 -0.09(-2.22%)
Mar 14, 2025 4.270 4.600 3.810 4.060 6,753,607 +0.09(+2.27%)
Mar 13, 2025 3.900 4.460 3.870 3.970 3,096,045 +0.01(+0.25%)
Mar 12, 2025 4.040 4.350 3.750 3.960 2,353,895 -0.04(-1.00%)
Mar 11, 2025 4.245 4.620 3.850 4.000 13,507,137 +0.30(+8.11%)
Mar 10, 2025 4.080 4.100 3.570 3.700 1,055,419 -0.37(-8.98%)
Mar 07, 2025 4.400 4.800 4.020 4.065 1,848,288 -0.39(-8.86%)
Mar 06, 2025 4.660 4.880 4.310 4.460 1,940,774 -0.44(-8.98%)
Mar 05, 2025 4.050 5.450 4.030 4.900 9,912,824 +0.75(+18.07%)
Mar 04, 2025 3.360 4.420 3.360 4.150 3,824,220 +0.31(+8.07%)
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 Of Service.