ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.110 -0.080 (-2.51%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 3.340 3.340 3.120 3.190 65,571 -0.15(-4.49%)
Mar 26, 2026 3.350 3.449 3.290 3.340 39,551 -0.10(-2.91%)
Mar 25, 2026 3.500 3.610 3.250 3.440 93,244 -0.05(-1.43%)
Mar 24, 2026 3.470 3.560 3.400 3.490 26,178 -0.04(-1.13%)
Mar 23, 2026 3.390 3.530 3.351 3.530 61,984 +0.18(+5.37%)
Mar 20, 2026 3.570 3.580 3.310 3.350 90,684 -0.26(-7.20%)
Mar 19, 2026 3.590 3.725 3.453 3.610 89,796 -0.06(-1.63%)
Mar 18, 2026 3.880 3.880 3.650 3.670 139,057 -0.22(-5.66%)
Mar 17, 2026 3.850 4.010 3.770 3.890 95,153 +0.00(+0.00%)
Mar 16, 2026 3.830 4.100 3.830 3.890 112,660 +0.01(+0.26%)
Mar 13, 2026 3.900 4.056 3.755 3.880 61,767 -0.09(-2.27%)
Mar 12, 2026 4.130 4.526 3.940 3.970 192,073 -0.25(-5.92%)
Mar 11, 2026 4.010 4.350 3.950 4.220 157,408 +0.23(+5.76%)
Mar 10, 2026 3.660 4.326 3.660 3.990 206,238 +0.30(+8.13%)
Mar 09, 2026 3.530 3.793 3.500 3.690 110,422 -0.03(-0.81%)
Mar 06, 2026 3.860 3.865 3.600 3.720 64,477 -0.24(-6.06%)
Mar 05, 2026 3.450 4.098 3.450 3.960 220,658 +0.46(+13.14%)
Mar 04, 2026 3.540 3.710 3.470 3.500 88,669 +0.03(+0.86%)
Mar 03, 2026 3.400 3.510 3.295 3.470 77,512 -0.04(-1.14%)
Mar 02, 2026 3.430 3.525 3.390 3.510 68,553 -0.06(-1.68%)
Feb 27, 2026 3.710 3.780 3.540 3.570 66,421 -0.27(-7.03%)
Feb 26, 2026 3.630 3.870 3.600 3.840 88,580 +0.19(+5.21%)
Feb 25, 2026 3.560 3.780 3.500 3.650 137,509 +0.16(+4.58%)
Feb 24, 2026 3.440 3.560 3.350 3.490 137,116 +0.01(+0.29%)
Feb 23, 2026 3.610 3.683 3.470 3.480 131,072 -0.23(-6.20%)
Feb 20, 2026 3.660 3.845 3.650 3.710 112,595 -0.01(-0.27%)
Feb 19, 2026 3.560 3.744 3.500 3.720 94,542 +0.15(+4.20%)
Feb 18, 2026 3.680 3.880 3.560 3.570 178,934 -0.11(-2.99%)
Feb 17, 2026 3.890 3.924 3.650 3.680 242,977 -0.29(-7.30%)
Feb 13, 2026 3.900 4.140 3.892 3.970 94,109 +0.10(+2.45%)
Feb 12, 2026 4.130 4.130 3.800 3.875 151,378 -0.25(-6.17%)
Feb 11, 2026 4.500 4.500 4.070 4.130 154,760 -0.48(-10.41%)
Feb 10, 2026 4.100 4.831 4.100 4.610 263,230 +0.50(+12.17%)
Feb 09, 2026 4.020 4.290 4.020 4.110 99,011 +0.02(+0.49%)
Feb 06, 2026 3.810 4.160 3.800 4.090 147,576 +0.37(+9.95%)
Feb 05, 2026 4.260 4.260 3.700 3.720 176,910 -0.56(-13.08%)
Feb 04, 2026 4.210 4.393 4.100 4.280 102,636 +0.07(+1.66%)
Feb 03, 2026 4.450 4.650 4.180 4.210 180,883 -0.21(-4.75%)
Feb 02, 2026 4.500 4.638 4.317 4.420 150,363 -0.17(-3.70%)
Jan 30, 2026 4.850 4.950 4.570 4.590 160,460 -0.35(-7.09%)
Jan 29, 2026 5.210 5.328 4.822 4.940 166,617 -0.26(-5.00%)
Jan 28, 2026 5.400 5.460 5.120 5.200 111,446 -0.14(-2.62%)
Jan 27, 2026 5.330 5.420 5.200 5.340 90,198 +0.10(+1.91%)
Jan 26, 2026 5.440 5.538 5.180 5.240 156,424 -0.30(-5.42%)
Jan 23, 2026 5.700 5.823 5.430 5.540 109,253 -0.19(-3.32%)
Jan 22, 2026 5.250 6.110 5.250 5.730 293,278 +0.50(+9.56%)
Jan 21, 2026 5.380 5.479 5.115 5.230 135,637 -0.02(-0.38%)
Jan 20, 2026 5.600 5.605 5.155 5.250 196,484 -0.51(-8.85%)
Jan 16, 2026 5.950 6.310 5.720 5.760 205,274 -0.30(-4.95%)
Jan 15, 2026 5.320 6.379 5.280 6.060 514,723 +0.75(+14.12%)
Jan 14, 2026 5.210 5.507 5.190 5.310 95,680 -0.01(-0.19%)
Jan 13, 2026 5.520 5.560 5.210 5.320 110,753 -0.19(-3.45%)
Jan 12, 2026 5.320 5.580 5.200 5.510 118,771 +0.15(+2.80%)
Jan 09, 2026 5.270 5.430 5.040 5.360 121,579 +0.08(+1.52%)
Jan 08, 2026 5.500 5.590 5.269 5.280 115,586 -0.19(-3.47%)
Jan 07, 2026 5.150 5.750 5.100 5.470 222,404 +0.28(+5.39%)
Jan 06, 2026 5.260 5.260 5.000 5.190 122,723 -0.07(-1.33%)
Jan 05, 2026 5.100 5.539 5.035 5.260 274,530 +0.14(+2.73%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.