Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries MicroAlgo, Inc. - Ordinary Shares (NQ: MLGO ) 3.402 -0.618 (-15.38%) Streaming Delayed Price Updated: 2:45 PM EDT, Jul 12, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Jul 11, 2024 4.050 5.860 3.860 4.020 20,769,148 -0.12(-2.90%) Jul 10, 2024 5.310 5.400 3.800 4.140 5,100,560 -1.37(-24.86%) Jul 09, 2024 7.000 7.000 5.110 5.510 4,333,783 -0.89(-13.91%) Jul 08, 2024 8.720 9.260 6.300 6.400 3,422,208 -2.03(-24.08%) Jul 05, 2024 10.00 11.13 8.200 8.430 2,858,815 -1.91(-18.47%) Jul 03, 2024 10.74 11.44 9.630 10.34 1,863,514 -0.40(-3.72%) Jul 02, 2024 12.32 14.10 10.70 10.74 2,803,058 -2.22(-17.13%) Jul 01, 2024 15.67 15.92 10.74 12.96 4,971,419 -3.35(-20.54%) Jun 28, 2024 17.52 19.99 15.07 16.31 6,171,834 -0.85(-4.95%) Jun 27, 2024 18.09 25.48 15.83 17.16 23,203,522 +0.58(+3.50%) Jun 26, 2024 16.12 17.58 11.47 16.58 14,187,204 +1.89(+12.87%) Jun 25, 2024 12.24 21.52 11.08 14.69 36,512,672 -0.31(-2.07%) Jun 24, 2024 5.400 15.00 5.150 15.00 134,047,240 +11.14(+288.60%) Jun 21, 2024 4.150 4.190 3.740 3.860 681,152 -0.21(-5.16%) 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%) 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.