My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

9.710 +0.560 (+6.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2025 9.160 9.710 9.060 9.710 298,075 +0.56(+6.12%)
Sep 30, 2025 10.18 10.20 9.020 9.150 549,142 -1.07(-10.47%)
Sep 29, 2025 10.35 11.33 10.17 10.22 470,075 -0.21(-2.01%)
Sep 26, 2025 10.32 10.60 10.11 10.43 196,285 -0.05(-0.48%)
Sep 25, 2025 10.53 10.65 10.06 10.48 279,878 -0.44(-4.03%)
Sep 24, 2025 11.36 11.75 10.79 10.92 420,354 -0.53(-4.63%)
Sep 23, 2025 11.04 12.50 11.03 11.45 1,072,667 +0.83(+7.82%)
Sep 22, 2025 10.51 10.85 10.00 10.62 419,491 -0.22(-2.03%)
Sep 19, 2025 11.66 12.30 10.66 10.84 978,292 -1.27(-10.49%)
Sep 18, 2025 12.55 13.60 11.77 12.11 2,360,833 +0.66(+5.76%)
Sep 17, 2025 10.16 13.45 10.06 11.45 3,467,961 +1.44(+14.39%)
Sep 16, 2025 9.100 10.80 9.036 10.01 1,345,092 +0.87(+9.52%)
Sep 15, 2025 8.880 9.160 8.740 9.140 203,521 +0.26(+2.93%)
Sep 12, 2025 8.800 9.070 8.570 8.880 222,202 +0.11(+1.25%)
Sep 11, 2025 8.290 8.820 8.250 8.770 250,461 +0.40(+4.78%)
Sep 10, 2025 8.650 9.660 8.340 8.370 517,943 -0.17(-1.99%)
Sep 09, 2025 8.440 8.750 8.280 8.540 178,607 -0.08(-0.93%)
Sep 08, 2025 8.090 8.790 8.060 8.620 287,245 +0.53(+6.55%)
Sep 05, 2025 8.030 8.100 7.820 8.090 270,825 +0.08(+1.00%)
Sep 04, 2025 8.490 8.520 7.960 8.010 362,883 -0.49(-5.76%)
Sep 03, 2025 8.710 8.970 8.450 8.500 206,650 -0.33(-3.74%)
Sep 02, 2025 8.650 8.890 8.630 8.830 193,536 +0.14(+1.61%)
Aug 29, 2025 9.000 9.030 8.690 8.690 173,473 -0.39(-4.30%)
Aug 28, 2025 8.860 9.080 8.760 9.080 199,662 +0.29(+3.30%)
Aug 27, 2025 8.450 9.460 8.410 8.790 511,082 +0.30(+3.53%)
Aug 26, 2025 8.770 9.060 8.310 8.490 282,186 -0.21(-2.41%)
Aug 25, 2025 9.050 9.500 8.660 8.700 330,329 -0.37(-4.08%)
Aug 22, 2025 8.510 9.080 8.500 9.070 231,845 +0.41(+4.73%)
Aug 21, 2025 8.390 8.789 8.170 8.660 263,046 +0.41(+4.97%)
Aug 20, 2025 8.300 8.555 8.130 8.250 259,510 -0.05(-0.60%)
Aug 19, 2025 8.920 9.310 8.300 8.300 412,910 -0.58(-6.53%)
Aug 18, 2025 9.200 9.200 8.800 8.880 261,663 -0.33(-3.58%)
Aug 15, 2025 9.560 9.665 9.200 9.210 190,327 -0.34(-3.61%)
Aug 14, 2025 10.27 10.31 9.240 9.555 485,655 -1.05(-9.94%)
Aug 13, 2025 10.07 10.75 10.07 10.61 288,158 +0.46(+4.53%)
Aug 12, 2025 10.40 10.48 9.810 10.15 509,560 -0.35(-3.33%)
Aug 11, 2025 9.190 10.97 9.160 10.50 1,110,174 +1.30(+14.13%)
Aug 08, 2025 8.870 9.230 8.830 9.200 208,590 +0.21(+2.34%)
Aug 07, 2025 8.850 9.460 8.850 8.990 225,799 -0.25(-2.71%)
Aug 06, 2025 9.230 10.60 8.800 9.240 740,925 -0.09(-0.96%)
Aug 05, 2025 9.410 9.600 9.036 9.330 220,775 -0.19(-2.00%)
Aug 04, 2025 8.900 9.800 8.610 9.520 451,756 +0.41(+4.50%)
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 Of Service.