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

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

9.451 -0.559 (-5.58%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jul 30, 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 (%)
Jul 29, 2025 11.20 11.40 9.800 10.01 1,019,640 -1.65(-14.15%)
Jul 28, 2025 12.07 12.25 11.66 11.66 645,760 -0.83(-6.65%)
Jul 25, 2025 13.20 13.36 12.35 12.49 545,880 -1.19(-8.70%)
Jul 24, 2025 14.01 14.14 13.41 13.68 482,404 -0.75(-5.20%)
Jul 23, 2025 15.09 15.11 14.17 14.43 477,664 -0.72(-4.75%)
Jul 22, 2025 14.29 15.80 13.67 15.15 898,658 +0.83(+5.80%)
Jul 21, 2025 14.74 15.36 13.09 14.32 1,110,267 -0.34(-2.32%)
Jul 18, 2025 16.20 16.53 13.70 14.66 1,103,372 +14.07(+2373.01%)
Jul 17, 2025 0.6100 0.6324 0.5830 0.5928 29,387,930 -0.06(-8.52%)
Jul 16, 2025 0.6639 0.6720 0.6300 0.6480 13,972,858 -0.02(-2.42%)
Jul 15, 2025 0.6500 0.6892 0.6000 0.6641 15,280,340 -0.01(-0.88%)
Jul 14, 2025 0.7057 0.7060 0.6280 0.6700 21,365,386 -0.07(-10.04%)
Jul 11, 2025 0.7500 0.7659 0.7138 0.7448 15,354,627 +0.03(+3.70%)
Jul 10, 2025 0.8700 0.8800 0.6900 0.7182 48,611,472 -0.05(-6.73%)
Jul 09, 2025 0.6400 0.8480 0.6240 0.7700 128,220,248 +0.16(+25.73%)
Jul 08, 2025 0.5800 0.6513 0.5800 0.6124 12,377,203 +0.00(+0.43%)
Jul 07, 2025 0.6984 0.7400 0.5945 0.6098 28,604,036 -0.07(-10.59%)
Jul 03, 2025 0.7019 0.7300 0.6325 0.6820 48,103,988 +0.06(+10.00%)
Jul 02, 2025 0.5300 0.7523 0.5151 0.6200 157,121,712 +0.09(+17.94%)
Jul 01, 2025 0.5067 0.5500 0.5010 0.5257 13,855,988 +0.02(+3.26%)
Jun 30, 2025 0.5500 0.5575 0.5028 0.5091 14,754,100 -0.05(-9.19%)
Jun 27, 2025 0.5817 0.6151 0.5500 0.5606 15,539,651 -0.03(-5.06%)
Jun 26, 2025 0.6030 0.6100 0.5882 0.5905 9,455,443 -0.02(-3.45%)
Jun 25, 2025 0.5897 0.6450 0.5714 0.6116 20,763,218 +0.03(+5.43%)
Jun 24, 2025 0.6582 0.6651 0.5600 0.5801 27,715,596 -0.07(-10.23%)
Jun 23, 2025 0.7095 0.7095 0.6350 0.6462 15,851,171 -0.06(-8.99%)
Jun 20, 2025 0.7012 0.7430 0.6828 0.7100 20,535,702 -0.01(-1.39%)
Jun 18, 2025 0.7000 0.7474 0.6710 0.7200 27,657,542 +0.06(+9.09%)
Jun 17, 2025 0.6087 0.8000 0.5625 0.6600 85,553,872 +0.03(+4.20%)
Jun 16, 2025 0.7542 0.7800 0.6000 0.6334 90,167,384 -0.23(-26.36%)
Jun 13, 2025 0.9375 0.9759 0.8500 0.8601 62,942,456 -0.24(-21.81%)
Jun 12, 2025 1.115 1.160 1.090 1.100 11,023,081 -0.05(-4.35%)
Jun 11, 2025 1.120 1.240 1.040 1.150 37,541,896 +0.04(+3.60%)
Jun 10, 2025 1.060 1.120 0.9600 1.110 41,666,712 +0.03(+2.78%)
Jun 09, 2025 1.150 1.220 1.060 1.080 35,633,920 -0.07(-6.09%)
Jun 06, 2025 1.190 1.250 1.120 1.150 31,677,396 -0.10(-8.00%)
Jun 05, 2025 1.200 1.300 1.120 1.250 40,308,312 +0.04(+3.31%)
Jun 04, 2025 1.265 1.280 1.180 1.210 33,707,200 -0.07(-5.47%)
Jun 03, 2025 1.340 1.430 1.250 1.280 38,353,824 -0.07(-5.19%)
Jun 02, 2025 1.430 1.450 1.250 1.350 32,409,604 -0.11(-7.53%)
May 30, 2025 1.545 1.665 1.400 1.460 35,816,532 -0.13(-8.18%)
May 29, 2025 1.490 1.750 1.380 1.590 52,891,420 +0.13(+8.90%)
May 28, 2025 1.530 1.640 1.380 1.460 39,303,216 -0.08(-5.19%)
May 27, 2025 1.930 2.050 1.480 1.540 52,729,484 -0.31(-16.76%)
May 23, 2025 2.340 2.630 1.710 1.850 117,526,048 -0.32(-14.75%)
May 22, 2025 1.700 2.170 1.650 2.170 99,636,472 +0.60(+38.22%)
May 21, 2025 1.230 1.650 1.210 1.570 56,094,584 +0.30(+23.62%)
May 20, 2025 1.570 1.670 1.170 1.270 71,298,952 -0.07(-5.22%)
May 19, 2025 1.565 1.640 1.300 1.340 31,785,208 -0.31(-18.79%)
May 16, 2025 1.790 1.850 1.450 1.650 30,628,944 -0.15(-8.08%)
May 15, 2025 2.050 2.240 1.680 1.795 26,349,248 -0.31(-14.52%)
May 14, 2025 2.490 2.500 1.940 2.100 27,567,316 -0.33(-13.58%)
May 13, 2025 3.340 3.450 2.290 2.430 36,238,896 -0.70(-22.36%)
May 12, 2025 2.360 3.480 2.350 3.130 46,223,272 +0.79(+33.76%)
May 09, 2025 2.470 2.480 2.160 2.340 14,308,775 -0.18(-7.14%)
May 08, 2025 2.560 3.070 2.310 2.520 40,203,236 +0.08(+3.28%)
May 07, 2025 3.890 3.900 2.210 2.440 39,303,560 -1.08(-30.68%)
May 06, 2025 3.700 3.789 3.450 3.520 5,593,415 -0.46(-11.56%)
May 05, 2025 4.310 4.349 3.700 3.980 7,584,521 -0.40(-9.13%)
May 02, 2025 5.090 5.190 4.180 4.380 10,164,122 -0.49(-10.06%)
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.