Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.2018 -0.0071 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 2.480 2.600 2.355 2.480 184,659 +0.02(+0.81%)
Apr 29, 2024 2.400 2.670 2.360 2.460 865,416 +0.04(+1.65%)
Apr 26, 2024 2.500 2.581 2.410 2.420 208,655 -0.05(-2.02%)
Apr 25, 2024 2.590 2.590 2.330 2.470 350,396 -0.12(-4.63%)
Apr 24, 2024 2.330 2.760 2.320 2.590 662,737 +0.27(+11.64%)
Apr 23, 2024 2.350 2.400 2.280 2.320 158,419 -0.06(-2.73%)
Apr 22, 2024 2.340 2.400 2.171 2.385 235,544 +0.03(+1.49%)
Apr 19, 2024 2.330 2.480 2.310 2.350 249,003 -0.12(-4.86%)
Apr 18, 2024 2.400 2.720 2.350 2.470 1,170,046 +0.11(+4.66%)
Apr 17, 2024 2.570 2.570 2.340 2.360 139,065 -0.20(-7.81%)
Apr 16, 2024 2.330 2.880 2.250 2.560 464,427 +0.08(+3.23%)
Apr 15, 2024 2.770 2.800 2.420 2.480 254,446 -0.32(-11.43%)
Apr 12, 2024 3.020 3.020 2.780 2.800 227,230 -0.23(-7.59%)
Apr 11, 2024 3.110 3.110 2.920 3.030 155,634 -0.07(-2.26%)
Apr 10, 2024 3.120 3.160 2.930 3.100 281,208 -0.11(-3.43%)
Apr 09, 2024 3.490 3.500 3.180 3.210 296,546 -0.30(-8.55%)
Apr 08, 2024 3.720 3.740 3.500 3.510 319,485 -0.20(-5.39%)
Apr 05, 2024 3.680 3.840 3.610 3.710 182,002 +0.02(+0.54%)
Apr 04, 2024 4.000 4.240 3.680 3.690 465,937 -0.32(-7.98%)
Apr 03, 2024 3.700 4.114 3.600 4.010 421,753 +0.27(+7.22%)
Apr 02, 2024 3.740 3.880 3.580 3.740 355,262 -0.04(-1.06%)
Apr 01, 2024 3.730 4.040 3.570 3.780 690,113 -0.05(-1.31%)
Mar 28, 2024 4.060 3.900 3.900 3.830 824,058 -0.32(-7.71%)
Mar 27, 2024 4.210 4.590 4.120 4.150 601,837 -0.38(-8.39%)
Mar 26, 2024 4.360 4.790 4.000 4.530 1,857,540 -0.29(-6.02%)
Mar 25, 2024 6.380 6.510 4.170 4.820 22,460,836 +0.80(+19.90%)
Mar 22, 2024 4.690 5.050 3.610 4.020 4,745,120 -0.23(-5.41%)
Mar 21, 2024 4.811 4.811 4.200 4.250 263,815 -0.39(-8.48%)
Mar 20, 2024 4.640 5.149 4.300 4.644 194,563 +0.10(+2.29%)
Mar 19, 2024 4.730 4.779 4.429 4.540 115,021 -0.26(-5.42%)
Mar 18, 2024 5.000 5.150 4.700 4.800 137,271 -0.30(-5.85%)
Mar 15, 2024 5.252 5.373 5.000 5.098 111,982 -0.12(-2.21%)
Mar 14, 2024 5.700 5.942 5.093 5.213 167,819 -0.15(-2.87%)
Mar 13, 2024 5.800 6.018 5.162 5.367 325,546 -0.43(-7.47%)
Mar 12, 2024 6.000 6.325 5.734 5.800 212,063 -0.20(-3.40%)
Mar 11, 2024 5.900 6.833 5.800 6.004 283,117 +0.33(+5.74%)
Mar 08, 2024 6.000 6.000 5.502 5.678 104,931 -0.14(-2.42%)
Mar 07, 2024 6.059 6.480 5.602 5.819 334,454 -0.90(-13.43%)
Mar 06, 2024 4.810 7.090 4.810 6.722 1,348,557 +2.00(+42.48%)
Mar 05, 2024 5.100 5.180 4.561 4.718 149,153 -0.37(-7.34%)
Mar 04, 2024 5.420 5.514 4.983 5.092 150,088 -0.08(-1.55%)
Mar 01, 2024 5.474 5.584 4.933 5.172 212,589 -0.48(-8.49%)
Feb 29, 2024 6.100 6.214 5.610 5.652 252,837 -0.49(-8.02%)
Feb 28, 2024 7.400 7.385 5.856 6.145 371,352 -1.17(-15.95%)
Feb 27, 2024 7.297 7.600 7.120 7.311 180,030 +0.08(+1.05%)
Feb 26, 2024 6.900 8.200 6.750 7.235 336,465 +0.32(+4.69%)
Feb 23, 2024 7.300 7.356 6.590 6.911 276,134 -0.79(-10.25%)
Feb 22, 2024 7.770 8.100 7.297 7.700 207,082 +0.15(+1.92%)
Feb 21, 2024 7.900 8.170 7.302 7.555 296,495 -0.64(-7.87%)
Feb 20, 2024 9.200 9.439 8.066 8.200 402,803 -1.00(-10.87%)
Feb 16, 2024 7.700 9.900 7.700 9.200 1,942,388 +1.08(+13.30%)
Feb 15, 2024 8.468 8.681 7.517 8.120 522,520 -0.53(-6.13%)
Feb 14, 2024 9.000 9.900 8.025 8.650 880,671 +0.39(+4.78%)
Feb 13, 2024 8.100 11.80 7.500 8.255 3,135,024 -0.74(-8.28%)
Feb 12, 2024 6.301 10.70 5.720 9.000 4,935,405 +2.74(+43.75%)
Feb 09, 2024 8.193 8.531 6.100 6.261 2,114,811 -4.14(-39.80%)
Feb 08, 2024 9.200 16.90 8.400 10.40 12,921,342 +4.70(+82.46%)
Feb 07, 2024 3.898 6.300 3.800 5.700 4,736,017 +1.83(+47.48%)
Feb 06, 2024 3.930 4.080 3.723 3.865 72,505 -0.03(-0.90%)
Feb 05, 2024 4.100 4.149 3.806 3.900 98,548 -0.28(-6.72%)
Feb 02, 2024 3.951 4.198 3.920 4.181 82,658 +0.09(+2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.