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

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

0.2540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 0.2797 0.2975 0.2360 0.2540 59,732,268 +0.00(+0.51%)
Sep 30, 2024 0.2400 0.2661 0.2380 0.2527 45,999,052 +0.02(+8.78%)
Sep 27, 2024 0.2400 0.2462 0.2210 0.2323 25,208,896 -0.01(-2.80%)
Sep 26, 2024 0.2500 0.2650 0.2300 0.2390 31,321,980 -0.03(-11.48%)
Sep 25, 2024 0.2706 0.2825 0.2350 0.2700 141,975,520 +0.05(+24.88%)
Sep 24, 2024 0.2300 0.2450 0.2072 0.2162 94,059,992 +0.02(+8.97%)
Sep 23, 2024 0.2050 0.2142 0.1904 0.1984 21,257,764 -0.00(-1.68%)
Sep 20, 2024 0.2114 0.2320 0.1970 0.2018 20,707,424 -0.01(-3.40%)
Sep 19, 2024 0.2070 0.2375 0.1947 0.2089 32,135,418 +0.00(+0.48%)
Sep 18, 2024 0.2400 0.2450 0.2023 0.2079 24,260,884 -0.03(-12.98%)
Sep 17, 2024 0.2708 0.3113 0.2356 0.2389 31,939,446 -0.04(-14.37%)
Sep 16, 2024 0.2320 0.3740 0.2320 0.2790 204,876,640 +0.05(+20.52%)
Sep 13, 2024 0.2400 0.2455 0.2311 0.2315 14,666,183 -0.02(-8.43%)
Sep 12, 2024 0.2800 0.2800 0.2500 0.2528 13,729,711 -0.02(-7.70%)
Sep 11, 2024 0.2902 0.2909 0.2572 0.2739 12,563,616 -0.01(-4.06%)
Sep 10, 2024 0.3188 0.3188 0.2800 0.2855 12,872,490 -0.03(-9.39%)
Sep 09, 2024 0.3295 0.3330 0.3100 0.3151 10,697,099 -0.02(-5.03%)
Sep 06, 2024 0.3650 0.3657 0.3200 0.3318 11,259,607 -0.04(-10.49%)
Sep 05, 2024 0.3839 0.3857 0.3629 0.3707 6,889,341 -0.02(-5.91%)
Sep 04, 2024 0.3800 0.4200 0.3500 0.3940 10,960,796 +0.00(+0.13%)
Sep 03, 2024 0.3800 0.4149 0.3650 0.3935 9,933,815 +0.02(+5.47%)
Aug 30, 2024 0.4120 0.4120 0.3600 0.3731 11,606,315 -0.03(-7.42%)
Aug 29, 2024 0.4296 0.4467 0.3902 0.4030 10,483,300 -0.03(-6.19%)
Aug 28, 2024 0.4958 0.5000 0.4262 0.4296 10,896,994 -0.05(-11.24%)
Aug 27, 2024 0.4824 0.5439 0.4717 0.4840 10,754,751 -0.01(-2.46%)
Aug 26, 2024 0.5200 0.5237 0.4856 0.4962 8,482,895 -0.02(-3.76%)
Aug 23, 2024 0.6260 0.6400 0.5030 0.5156 29,846,872 -0.05(-9.38%)
Aug 22, 2024 0.5000 0.5800 0.5000 0.5690 19,590,132 +0.06(+12.45%)
Aug 21, 2024 0.5000 0.5250 0.4513 0.5060 13,129,344 -0.03(-5.51%)
Aug 20, 2024 0.7000 0.7695 0.4950 0.5355 46,680,484 -0.01(-2.65%)
Aug 19, 2024 0.4855 0.5900 0.4300 0.5501 27,228,898 +0.06(+11.58%)
Aug 16, 2024 0.5450 0.5450 0.4800 0.4930 8,076,405 -0.05(-9.77%)
Aug 15, 2024 0.6000 0.6090 0.5222 0.5464 7,116,507 -0.06(-9.33%)
Aug 14, 2024 0.7200 0.7399 0.5839 0.6026 7,477,425 -0.13(-17.45%)
Aug 13, 2024 0.6800 0.7458 0.6250 0.7300 7,316,884 +0.05(+6.58%)
Aug 12, 2024 0.7375 0.8390 0.6565 0.6849 7,891,374 -0.09(-11.88%)
Aug 09, 2024 0.9269 0.9269 0.7351 0.7772 8,653,147 -0.14(-15.61%)
Aug 08, 2024 1.070 1.070 0.8474 0.9210 9,738,111 -0.16(-14.72%)
Aug 07, 2024 1.090 1.090 1.030 1.080 3,535,371 +0.03(+2.86%)
Aug 06, 2024 1.240 1.250 1.020 1.050 7,491,966 -0.13(-11.02%)
Aug 05, 2024 1.150 1.260 1.150 1.180 3,935,442 -0.11(-8.53%)
Aug 02, 2024 1.140 1.350 1.120 1.290 9,468,985 +0.06(+4.88%)
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.