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

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

2.420 -0.040 (-1.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 03, 2024 2.500 2.500 2.390 2.420 130,403 -0.04(-1.63%)
May 02, 2024 2.500 2.540 2.430 2.460 101,367 -0.04(-1.60%)
May 01, 2024 2.430 2.710 2.414 2.500 234,762 +0.02(+0.81%)
Apr 30, 2024 2.480 2.600 2.355 2.480 184,659 +0.02(+0.81%)
Apr 29, 2024 2.400 2.670 2.360 2.460 865,416 +0.04(+1.65%)
Apr 26, 2024 2.500 2.581 2.410 2.420 208,655 -0.05(-2.02%)
Apr 25, 2024 2.590 2.590 2.330 2.470 350,396 -0.12(-4.63%)
Apr 24, 2024 2.330 2.760 2.320 2.590 662,737 +0.27(+11.64%)
Apr 23, 2024 2.350 2.400 2.280 2.320 158,419 -0.06(-2.73%)
Apr 22, 2024 2.340 2.400 2.171 2.385 235,544 +0.03(+1.49%)
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%)
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.