Spotlight
Money Desk
Obituaries
Classifieds
Families First
News
Weather
Specialists
Sports
Business
Opinion
Consumer
Health
Life
Out & About
Login
Weather
60 NC counties and 1 VA county are under alert, including Wake, Cumberland, Durham, Johnston, and Orange counties.
Just In
Thunderstorm warning includes most of the Triangle and expires at 2:45
Program
On WRAL at 6: Hundreds of millions of your tax dollars wasted. WRAL Investigates one of the most expensive city projects that went nowhere
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
Gold
Crude Oil
Local Stocks
WRALTechWire 30
WRALTechWire 30
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MicroAlgo, Inc. - Ordinary Shares
(NQ:
MLGO
)
2.380
-0.430 (-15.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 18, 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 17, 2024
3.370
3.390
2.630
2.810
21,301,104
-0.03(-1.06%)
Jul 16, 2024
3.320
3.330
2.780
2.840
6,206,794
-0.45(-13.68%)
Jul 15, 2024
3.630
3.648
3.130
3.290
6,240,211
-0.15(-4.36%)
Jul 12, 2024
3.930
4.140
3.330
3.440
5,777,949
-0.58(-14.43%)
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
16,160,690
+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
99,249
+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
.