Skip to main content

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

4.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 4.020 4.210 3.620 4.070 1,399,255 -0.01(-0.25%)
Jun 18, 2024 5.050 5.210 2.780 4.080 27,917,036 +0.53(+14.93%)
Jun 17, 2024 4.100 4.240 3.480 3.550 905,757 -0.47(-11.69%)
Jun 14, 2024 4.480 4.590 4.010 4.020 520,365 -0.47(-10.47%)
Jun 13, 2024 4.310 4.690 4.140 4.490 785,200 +0.11(+2.51%)
Jun 12, 2024 3.950 4.560 3.880 4.380 1,441,912 +0.46(+11.73%)
Jun 11, 2024 4.350 4.730 3.850 3.920 1,698,196 -0.51(-11.51%)
Jun 10, 2024 4.550 6.450 4.385 4.430 16,160,692 +0.00(+0.00%)
Jun 07, 2024 5.260 5.280 4.000 4.430 2,627,665 -1.16(-20.75%)
Jun 06, 2024 5.490 6.990 5.450 5.590 6,001,582 -1.38(-19.80%)
Jun 05, 2024 7.810 9.500 6.445 6.970 17,287,428 -5.04(-41.97%)
Jun 04, 2024 5.100 15.00 4.640 12.01 185,645,696 +10.45(+669.87%)
Jun 03, 2024 1.720 1.720 1.560 1.560 153,726 -0.13(-7.69%)
May 31, 2024 1.710 1.810 1.690 1.690 115,089 -0.05(-2.87%)
May 30, 2024 1.830 1.854 1.670 1.740 224,069 -0.12(-6.45%)
May 29, 2024 1.910 1.950 1.850 1.860 94,700 -0.08(-4.12%)
May 28, 2024 1.850 1.940 1.830 1.940 138,202 +0.09(+4.86%)
May 24, 2024 1.900 1.930 1.830 1.850 111,136 -0.05(-2.63%)
May 23, 2024 2.030 2.030 1.800 1.900 339,873 -0.11(-5.47%)
May 22, 2024 2.090 2.240 1.940 2.010 316,984 -0.03(-1.47%)
May 21, 2024 2.310 2.320 2.000 2.040 326,093 -0.26(-11.30%)
May 20, 2024 2.380 2.394 2.300 2.300 184,800 -0.10(-4.17%)
May 17, 2024 2.380 2.550 2.300 2.400 247,844 +0.03(+1.27%)
May 16, 2024 2.470 2.500 2.370 2.370 153,158 -0.08(-3.27%)
May 15, 2024 2.430 2.520 2.360 2.450 184,623 -0.01(-0.41%)
May 14, 2024 2.460 2.650 2.400 2.460 503,221 +0.19(+8.37%)
May 13, 2024 2.310 2.365 2.250 2.270 188,776 +0.01(+0.44%)
May 10, 2024 2.500 2.500 2.210 2.260 259,376 -0.22(-8.87%)
May 09, 2024 2.410 2.550 2.380 2.480 88,991 +0.03(+1.22%)
May 08, 2024 2.410 2.470 2.340 2.450 99,349 +0.01(+0.41%)
May 07, 2024 2.510 2.540 2.380 2.440 208,422 -0.13(-5.06%)
May 06, 2024 2.440 2.800 2.400 2.570 756,566 +0.15(+6.20%)
May 03, 2024 2.500 2.500 2.390 2.420 130,443 -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 3.740 355,262 -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.