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

0.3847 +0.0452 (+13.31%)
Streaming Delayed Price Updated: 10:34 AM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 0.3520 0.4110 0.3002 0.3395 54,956,344 -0.04(-9.37%)
Oct 10, 2024 0.2534 0.4370 0.2530 0.3746 203,260,512 +0.12(+48.65%)
Oct 09, 2024 0.2235 0.2550 0.2140 0.2520 38,052,424 +0.01(+2.98%)
Oct 08, 2024 0.2700 0.2729 0.2380 0.2447 29,771,356 -0.04(-14.68%)
Oct 07, 2024 0.3280 0.3280 0.2755 0.2868 32,040,728 -0.03(-10.18%)
Oct 04, 2024 0.3270 0.3508 0.2800 0.3193 42,661,172 -0.03(-9.03%)
Oct 03, 2024 0.3595 0.4200 0.3350 0.3510 163,112,688 +0.04(+13.23%)
Oct 02, 2024 0.2740 0.3100 0.2629 0.3100 67,906,592 +0.06(+22.05%)
Oct 01, 2024 0.2797 0.2975 0.2360 0.2540 59,732,268 +0.00(+0.51%)
Sep 30, 2024 0.2400 0.2661 0.2380 0.2527 45,999,052 +0.02(+8.78%)
Sep 27, 2024 0.2400 0.2462 0.2210 0.2323 25,208,896 -0.01(-2.80%)
Sep 26, 2024 0.2500 0.2650 0.2300 0.2390 31,321,980 -0.03(-11.48%)
Sep 25, 2024 0.2706 0.2825 0.2350 0.2700 141,975,520 +0.05(+24.88%)
Sep 24, 2024 0.2300 0.2450 0.2072 0.2162 94,059,992 +0.02(+8.97%)
Sep 23, 2024 0.2050 0.2142 0.1904 0.1984 21,257,764 -0.00(-1.68%)
Sep 20, 2024 0.2114 0.2320 0.1970 0.2018 20,707,424 -0.01(-3.40%)
Sep 19, 2024 0.2070 0.2375 0.1947 0.2089 32,135,418 +0.00(+0.48%)
Sep 18, 2024 0.2400 0.2450 0.2023 0.2079 24,260,884 -0.03(-12.98%)
Sep 17, 2024 0.2708 0.3113 0.2356 0.2389 31,939,446 -0.04(-14.37%)
Sep 16, 2024 0.2320 0.3740 0.2320 0.2790 204,876,640 +0.05(+20.52%)
Sep 13, 2024 0.2400 0.2455 0.2311 0.2315 14,666,183 -0.02(-8.43%)
Sep 12, 2024 0.2800 0.2800 0.2500 0.2528 13,729,711 -0.02(-7.70%)
Sep 11, 2024 0.2902 0.2909 0.2572 0.2739 12,563,616 -0.01(-4.06%)
Sep 10, 2024 0.3188 0.3188 0.2800 0.2855 12,872,490 -0.03(-9.39%)
Sep 09, 2024 0.3295 0.3330 0.3100 0.3151 10,697,099 -0.02(-5.03%)
Sep 06, 2024 0.3650 0.3657 0.3200 0.3318 11,259,607 -0.04(-10.49%)
Sep 05, 2024 0.3839 0.3857 0.3629 0.3707 6,889,341 -0.02(-5.91%)
Sep 04, 2024 0.3800 0.4200 0.3500 0.3940 10,960,796 +0.00(+0.13%)
Sep 03, 2024 0.3800 0.4149 0.3650 0.3935 9,933,815 +0.02(+5.47%)
Aug 30, 2024 0.4120 0.4120 0.3600 0.3731 11,606,315 -0.03(-7.42%)
Aug 29, 2024 0.4296 0.4467 0.3902 0.4030 10,483,300 -0.03(-6.19%)
Aug 28, 2024 0.4958 0.5000 0.4262 0.4296 10,896,994 -0.05(-11.24%)
Aug 27, 2024 0.4824 0.5439 0.4717 0.4840 10,754,751 -0.01(-2.46%)
Aug 26, 2024 0.5200 0.5237 0.4856 0.4962 8,482,895 -0.02(-3.76%)
Aug 23, 2024 0.6260 0.6400 0.5030 0.5156 29,846,872 -0.05(-9.38%)
Aug 22, 2024 0.5000 0.5800 0.5000 0.5690 19,590,132 +0.06(+12.45%)
Aug 21, 2024 0.5000 0.5250 0.4513 0.5060 13,129,344 -0.03(-5.51%)
Aug 20, 2024 0.7000 0.7695 0.4950 0.5355 46,680,484 -0.01(-2.65%)
Aug 19, 2024 0.4855 0.5900 0.4300 0.5501 27,228,898 +0.06(+11.58%)
Aug 16, 2024 0.5450 0.5450 0.4800 0.4930 8,076,405 -0.05(-9.77%)
Aug 15, 2024 0.6000 0.6090 0.5222 0.5464 7,116,507 -0.06(-9.33%)
Aug 14, 2024 0.7200 0.7399 0.5839 0.6026 7,477,425 -0.13(-17.45%)
Aug 13, 2024 0.6800 0.7458 0.6250 0.7300 7,316,884 +0.05(+6.58%)
Aug 12, 2024 0.7375 0.8390 0.6565 0.6849 7,891,374 -0.09(-11.88%)
Aug 09, 2024 0.9269 0.9269 0.7351 0.7772 8,653,147 -0.14(-15.61%)
Aug 08, 2024 1.070 1.070 0.8474 0.9210 9,738,111 -0.16(-14.72%)
Aug 07, 2024 1.090 1.090 1.030 1.080 3,535,371 +0.03(+2.86%)
Aug 06, 2024 1.240 1.250 1.020 1.050 7,491,966 -0.13(-11.02%)
Aug 05, 2024 1.150 1.260 1.150 1.180 3,935,442 -0.11(-8.53%)
Aug 02, 2024 1.140 1.350 1.120 1.290 9,468,985 +0.06(+4.88%)
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.