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

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

2.140 -0.370 (-14.74%)
Streaming Delayed Price Updated: 9:52 AM EST, Jan 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 (%)
Jan 07, 2025 2.560 2.880 2.300 2.510 3,209,362 -0.14(-5.28%)
Jan 06, 2025 2.930 2.980 2.540 2.650 4,084,151 -0.30(-10.17%)
Jan 03, 2025 3.440 3.440 2.850 2.950 5,171,132 -0.61(-17.13%)
Jan 02, 2025 4.670 4.840 3.420 3.560 10,732,246 -0.20(-5.32%)
Dec 31, 2024 3.760 0 -0.31(-7.62%)
Dec 30, 2024 3.440 4.140 3.010 4.070 9,067,624 +1.12(+37.97%)
Dec 27, 2024 2.730 3.150 2.440 2.950 4,541,527 +0.10(+3.51%)
Dec 26, 2024 1.770 2.860 1.656 2.850 10,184,305 +1.10(+62.86%)
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 -0.13(-6.70%)
Dec 19, 2024 1.970 2.210 1.860 1.940 2,666,669 +0.12(+6.59%)
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 -0.23(-8.91%)
Dec 12, 2024 2.906 2.980 2.400 2.580 740,172 -0.12(-4.59%)
Dec 11, 2024 3.028 3.066 2.700 2.704 898,458 -0.32(-10.70%)
Dec 10, 2024 3.394 3.394 2.980 3.028 903,436 -0.31(-9.34%)
Dec 09, 2024 3.604 3.640 3.300 3.340 886,568 -0.08(-2.34%)
Dec 06, 2024 3.632 3.900 3.380 3.420 988,616 -0.08(-2.40%)
Dec 05, 2024 3.606 3.740 3.440 3.504 586,235 -0.17(-4.63%)
Dec 04, 2024 3.800 4.034 3.600 3.674 636,458 -0.11(-2.91%)
Dec 03, 2024 4.164 4.254 3.660 3.784 910,802 -0.86(-18.45%)
Dec 02, 2024 3.544 4.876 3.542 4.640 3,665,104 +1.17(+33.64%)
Nov 29, 2024 3.420 3.686 3.420 3.472 401,666 +0.05(+1.52%)
Nov 27, 2024 3.562 3.686 3.410 3.420 426,799 -0.14(-3.82%)
Nov 26, 2024 3.840 3.896 3.460 3.556 511,949 -0.33(-8.40%)
Nov 25, 2024 4.100 4.518 3.878 3.882 1,169,797 -0.22(-5.32%)
Nov 22, 2024 3.400 4.534 3.286 4.100 2,196,726 +0.73(+21.52%)
Nov 21, 2024 3.342 3.462 3.330 3.374 266,261 +0.01(+0.18%)
Nov 20, 2024 3.360 3.626 3.314 3.368 407,143 +0.02(+0.72%)
Nov 19, 2024 3.544 3.582 3.288 3.344 488,413 -0.24(-6.70%)
Nov 18, 2024 3.710 3.838 3.530 3.584 319,347 -0.22(-5.83%)
Nov 15, 2024 3.992 3.992 3.628 3.806 393,348 -0.01(-0.37%)
Nov 14, 2024 3.800 4.000 3.802 3.820 298,371 -0.02(-0.52%)
Nov 13, 2024 4.006 4.050 3.648 3.840 567,806 -0.17(-4.33%)
Nov 12, 2024 4.200 4.160 4.004 4.014 325,505 -0.19(-4.43%)
Nov 11, 2024 4.250 4.274 4.030 4.200 458,751 -0.02(-0.47%)
Nov 08, 2024 4.260 4.356 4.110 4.220 364,535 +0.01(+0.24%)
Nov 07, 2024 4.200 4.440 4.050 4.210 583,384 +0.19(+4.73%)
Nov 06, 2024 4.100 4.104 3.920 4.020 470,207 -0.11(-2.76%)
Nov 05, 2024 4.300 4.360 4.114 4.134 305,477 -0.11(-2.55%)
Nov 04, 2024 4.470 4.470 4.134 4.242 326,817 -0.19(-4.37%)
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.