Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.260 -0.030 (-2.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 1.300 1.320 1.240 1.260 1,058,894 -0.03(-2.33%)
Feb 13, 2025 1.240 1.300 1.210 1.290 1,714,675 +0.07(+5.74%)
Feb 12, 2025 1.200 1.300 1.190 1.220 1,383,601 -0.01(-0.81%)
Feb 11, 2025 1.330 1.340 1.220 1.230 1,685,195 -0.10(-7.52%)
Feb 10, 2025 1.400 1.450 1.320 1.330 1,963,545 -0.05(-3.62%)
Feb 07, 2025 1.450 1.490 1.380 1.380 1,456,923 -0.08(-5.48%)
Feb 06, 2025 1.500 1.520 1.450 1.460 1,097,277 -0.06(-3.95%)
Feb 05, 2025 1.550 1.587 1.480 1.520 1,142,881 -0.06(-3.80%)
Feb 04, 2025 1.450 1.740 1.450 1.580 2,871,573 +0.12(+8.22%)
Feb 03, 2025 1.490 1.500 1.385 1.460 1,725,473 -0.09(-5.81%)
Jan 31, 2025 1.590 1.630 1.540 1.550 1,348,560 -0.03(-1.90%)
Jan 30, 2025 1.700 1.740 1.530 1.580 2,023,282 -0.16(-9.20%)
Jan 29, 2025 1.750 1.910 1.730 1.740 2,791,019 -0.20(-10.31%)
Jan 28, 2025 1.850 2.030 1.700 1.940 5,472,567 +0.11(+6.01%)
Jan 27, 2025 2.260 2.410 1.725 1.830 71,170,296 +0.31(+20.39%)
Jan 24, 2025 1.490 1.570 1.470 1.520 1,371,335 +0.04(+2.70%)
Jan 23, 2025 1.580 1.601 1.440 1.480 1,407,565 -0.12(-7.50%)
Jan 22, 2025 1.570 1.680 1.550 1.600 1,268,309 +0.02(+1.27%)
Jan 21, 2025 1.690 1.695 1.560 1.580 1,482,279 -0.13(-7.60%)
Jan 17, 2025 1.690 1.780 1.650 1.710 1,870,008 +0.01(+0.59%)
Jan 16, 2025 1.770 1.890 1.670 1.700 2,808,646 -0.06(-3.41%)
Jan 15, 2025 1.850 1.920 1.750 1.760 1,584,512 -0.07(-3.83%)
Jan 14, 2025 1.970 2.010 1.790 1.830 1,414,944 -0.10(-5.18%)
Jan 13, 2025 2.000 2.100 1.840 1.930 1,747,393 -0.12(-5.85%)
Jan 10, 2025 2.230 2.320 2.020 2.050 2,001,035 -0.06(-2.84%)
Jan 08, 2025 2.250 2.320 2.040 2.110 2,780,515 -0.40(-15.94%)
Jan 07, 2025 2.560 2.880 2.300 2.510 3,209,362 -0.14(-5.28%)
Jan 06, 2025 2.930 2.980 2.540 2.650 4,084,151 -0.30(-10.17%)
Jan 03, 2025 3.440 3.440 2.850 2.950 5,171,132 -0.61(-17.13%)
Jan 02, 2025 4.670 4.840 3.420 3.560 10,732,246 -0.20(-5.32%)
Dec 31, 2024 3.760 0 -0.31(-7.62%)
Dec 30, 2024 3.440 4.140 3.010 4.070 9,067,624 +1.12(+37.97%)
Dec 27, 2024 2.730 3.150 2.440 2.950 4,541,527 +0.10(+3.51%)
Dec 26, 2024 1.770 2.860 1.656 2.850 10,184,305 +1.10(+62.86%)
Dec 24, 2024 1.790 1.840 1.690 1.750 824,031 -0.05(-2.78%)
Dec 23, 2024 1.910 1.934 1.750 1.800 1,475,413 -0.01(-0.55%)
Dec 20, 2024 1.910 1.940 1.770 1.810 1,336,968 -0.10(-5.48%)
Dec 19, 2024 1.970 2.210 1.860 1.915 2,622,498 +0.09(+5.22%)
Dec 18, 2024 2.100 2.100 1.750 1.820 2,726,190 -0.26(-12.50%)
Dec 17, 2024 2.240 2.261 1.965 2.080 1,667,158 -0.14(-6.31%)
Dec 16, 2024 2.240 2.280 1.880 2.220 2,075,552 -0.13(-5.53%)
Dec 13, 2024 2.590 3.840 2.350 2.350 8,996,576 -0.23(-8.91%)
Dec 12, 2024 2.906 2.980 2.400 2.580 740,172 -0.12(-4.59%)
Dec 11, 2024 3.028 3.066 2.700 2.704 898,458 -0.32(-10.70%)
Dec 10, 2024 3.394 3.394 2.980 3.028 903,436 -0.31(-9.34%)
Dec 09, 2024 3.604 3.640 3.300 3.340 886,568 -0.08(-2.34%)
Dec 06, 2024 3.632 3.900 3.380 3.420 988,616 -0.08(-2.40%)
Dec 05, 2024 3.606 3.740 3.440 3.504 586,235 -0.17(-4.63%)
Dec 04, 2024 3.800 4.034 3.600 3.674 636,458 -0.11(-2.91%)
Dec 03, 2024 4.164 4.254 3.660 3.784 910,802 -0.86(-18.45%)
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 and Conditions.