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 )

1.690 -0.050 (-2.87%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
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 99,349 +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%)
May 01, 2024 2.430 2.710 2.414 2.500 234,762 +0.02(+0.81%)
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 +3.59(+845.88%)
Mar 21, 2024 0.4811 0.4811 0.4200 0.4250 2,638,153 -0.04(-8.48%)
Mar 20, 2024 0.4640 0.5149 0.4300 0.4644 1,945,634 +0.01(+2.29%)
Mar 19, 2024 0.4730 0.4779 0.4429 0.4540 1,150,211 -0.03(-5.42%)
Mar 18, 2024 0.5000 0.5150 0.4700 0.4800 1,372,713 -0.03(-5.85%)
Mar 15, 2024 0.5252 0.5373 0.5000 0.5098 1,119,825 -0.01(-2.21%)
Mar 14, 2024 0.5700 0.5942 0.5093 0.5213 1,678,190 -0.02(-2.87%)
Mar 13, 2024 0.5800 0.6018 0.5162 0.5367 3,255,460 -0.04(-7.47%)
Mar 12, 2024 0.6000 0.6325 0.5734 0.5800 2,120,631 -0.02(-3.40%)
Mar 11, 2024 0.5900 0.6833 0.5800 0.6004 2,831,179 +0.03(+5.74%)
Mar 08, 2024 0.6000 0.6000 0.5502 0.5678 1,049,311 -0.01(-2.42%)
Mar 07, 2024 0.6059 0.6480 0.5602 0.5819 3,344,543 -0.09(-13.43%)
Mar 06, 2024 0.4810 0.7090 0.4810 0.6722 13,485,572 +0.20(+42.48%)
Mar 05, 2024 0.5100 0.5180 0.4561 0.4718 1,491,537 -0.04(-7.34%)
Mar 04, 2024 0.5420 0.5514 0.4983 0.5092 1,500,888 -0.01(-1.55%)
Mar 01, 2024 0.5474 0.5584 0.4933 0.5172 2,125,891 -0.05(-8.49%)
Feb 29, 2024 0.6100 0.6214 0.5610 0.5652 2,528,375 -0.05(-8.02%)
Feb 28, 2024 0.7400 0.7385 0.5856 0.6145 3,713,528 -0.12(-15.95%)
Feb 27, 2024 0.7297 0.7600 0.7120 0.7311 1,800,309 +0.01(+1.05%)
Feb 26, 2024 0.6900 0.8200 0.6750 0.7235 3,364,650 +0.03(+4.69%)
Feb 23, 2024 0.7300 0.7356 0.6590 0.6911 2,761,341 -0.08(-10.25%)
Feb 22, 2024 0.7770 0.8100 0.7297 0.7700 2,070,822 +0.01(+1.92%)
Feb 21, 2024 0.7900 0.8170 0.7302 0.7555 2,964,953 -0.06(-7.87%)
Feb 20, 2024 0.9200 0.9439 0.8066 0.8200 4,028,037 -0.10(-10.87%)
Feb 16, 2024 0.7700 0.9900 0.7700 0.9200 19,423,888 +0.11(+13.30%)
Feb 15, 2024 0.8468 0.8681 0.7517 0.8120 5,225,200 -0.05(-6.13%)
Feb 14, 2024 0.9000 0.9900 0.8025 0.8650 8,806,715 +0.04(+4.78%)
Feb 13, 2024 0.8100 1.180 0.7500 0.8255 31,350,240 -0.07(-8.28%)
Feb 12, 2024 0.6301 1.070 0.5720 0.9000 49,354,048 +0.27(+43.75%)
Feb 09, 2024 0.8193 0.8531 0.6100 0.6261 21,148,118 -0.41(-39.80%)
Feb 08, 2024 0.9200 1.690 0.8400 1.040 129,213,416 +0.47(+82.46%)
Feb 07, 2024 0.3898 0.6300 0.3800 0.5700 47,360,168 +0.18(+47.48%)
Feb 06, 2024 0.3930 0.4080 0.3723 0.3865 725,056 -0.00(-0.90%)
Feb 05, 2024 0.4100 0.4149 0.3806 0.3900 985,488 -0.03(-6.72%)
Feb 02, 2024 0.3951 0.4198 0.3920 0.4181 826,586 +0.01(+2.33%)
Feb 01, 2024 0.3990 0.4120 0.3903 0.4086 760,296 +0.01(+1.87%)
Jan 31, 2024 0.4206 0.4206 0.3703 0.4011 1,993,989 -0.01(-3.12%)
Jan 30, 2024 0.4400 0.4418 0.4010 0.4140 1,677,187 -0.03(-7.24%)
Jan 29, 2024 0.4552 0.4664 0.4200 0.4463 1,414,113 -0.01(-2.77%)
Jan 26, 2024 0.5000 0.5000 0.4501 0.4590 1,675,483 -0.04(-7.24%)
Jan 25, 2024 0.5310 0.5599 0.4811 0.4948 2,319,700 -0.04(-6.92%)
Jan 24, 2024 0.5800 0.6099 0.5198 0.5316 1,852,624 -0.02(-4.41%)
Jan 23, 2024 0.6200 0.6200 0.5350 0.5561 1,079,874 -0.06(-9.87%)
Jan 22, 2024 0.5400 0.6700 0.5169 0.6170 1,307,643 +0.07(+13.46%)
Jan 19, 2024 0.5600 0.5910 0.5101 0.5438 1,471,220 -0.03(-5.52%)
Jan 18, 2024 0.5800 0.6199 0.5733 0.5756 694,069 -0.00(-0.45%)
Jan 17, 2024 0.6500 0.6511 0.5596 0.5782 1,574,583 -0.05(-8.38%)
Jan 16, 2024 0.7000 0.7000 0.6206 0.6311 2,577,712 -0.07(-9.51%)
Jan 12, 2024 0.7800 0.7800 0.6974 0.6974 1,362,390 -0.08(-9.77%)
Jan 11, 2024 0.7600 0.7800 0.7157 0.7729 1,035,626 +0.04(+5.20%)
Jan 10, 2024 0.7600 0.7699 0.7300 0.7347 806,417 -0.03(-3.71%)
Jan 09, 2024 0.7803 0.8074 0.7401 0.7630 1,099,625 -0.02(-2.88%)
Jan 08, 2024 0.8099 0.8311 0.7730 0.7856 1,239,376 -0.06(-6.61%)
Jan 05, 2024 0.7300 0.9100 0.7200 0.8412 6,762,159 +0.08(+10.51%)
Jan 04, 2024 0.7482 0.8400 0.7270 0.7612 2,184,814 +0.03(+3.41%)
Jan 03, 2024 0.8100 0.8113 0.7101 0.7361 2,595,306 -0.09(-11.31%)
Jan 02, 2024 0.8700 0.8771 0.8088 0.8300 1,935,098 -0.08(-8.99%)
Dec 29, 2023 0.8439 0.9390 0.8000 0.9120 4,018,955 +0.08(+9.88%)
Dec 28, 2023 0.8800 0.8968 0.8061 0.8300 2,726,323 -0.02(-2.35%)
Dec 27, 2023 1.150 1.150 0.7351 0.8500 13,144,535 -0.28(-24.78%)
Dec 26, 2023 1.650 1.980 0.9204 1.130 15,616,261 -0.50(-30.67%)
Dec 22, 2023 1.590 1.690 1.540 1.630 1,194,656 +0.04(+2.52%)
Dec 21, 2023 1.530 1.640 1.460 1.590 1,191,343 +0.06(+3.92%)
Dec 20, 2023 1.570 1.610 1.500 1.530 959,741 -0.08(-4.97%)
Dec 19, 2023 1.640 1.679 1.570 1.610 1,309,488 -0.07(-4.17%)
Dec 18, 2023 1.680 1.780 1.650 1.680 940,011 -0.01(-0.59%)
Dec 15, 2023 1.800 1.850 1.640 1.690 1,649,471 -0.12(-6.63%)
Dec 14, 2023 1.940 2.110 1.720 1.810 3,462,907 -0.24(-11.71%)
Dec 13, 2023 1.600 2.160 1.560 2.050 7,185,342 +0.37(+22.02%)
Dec 12, 2023 1.780 1.830 1.600 1.680 2,712,072 -0.13(-7.18%)
Dec 11, 2023 2.080 2.140 1.729 1.810 5,236,503 -0.45(-19.91%)
Dec 08, 2023 2.500 2.750 2.080 2.260 38,000,548 +0.21(+10.24%)
Dec 07, 2023 13.35 15.60 1.560 2.050 49,366,120 -7.53(-78.60%)
Dec 06, 2023 4.130 10.76 3.730 9.580 78,070,520 +7.16(+295.87%)
Dec 05, 2023 3.050 3.090 2.360 2.420 186,656 -0.44(-15.38%)
Dec 04, 2023 3.290 3.290 2.820 2.860 135,433 -0.44(-13.33%)
Dec 01, 2023 3.120 3.730 3.030 3.300 141,707 +0.21(+6.80%)
Nov 30, 2023 3.110 3.160 2.800 3.090 94,612 +0.02(+0.65%)
Nov 29, 2023 3.760 3.890 3.000 3.070 358,871 -0.67(-17.91%)
Nov 28, 2023 5.170 5.170 3.631 3.740 504,585 -1.50(-28.63%)
Nov 27, 2023 5.160 5.345 4.930 5.240 99,389 +0.03(+0.58%)
Nov 24, 2023 4.710 5.250 4.689 5.210 152,536 +0.40(+8.32%)
Nov 22, 2023 4.830 5.120 4.650 4.810 201,906 +0.03(+0.63%)
Nov 21, 2023 4.280 4.840 4.105 4.780 275,370 +0.54(+12.74%)
Nov 20, 2023 4.000 4.240 3.875 4.240 70,064 +0.09(+2.17%)
Nov 17, 2023 3.530 4.300 3.360 4.150 204,031 +0.38(+10.08%)
Nov 16, 2023 3.960 3.960 3.513 3.770 136,159 -0.21(-5.28%)
Nov 15, 2023 3.780 3.990 3.230 3.980 182,926 +0.13(+3.38%)
Nov 14, 2023 3.350 3.964 3.210 3.850 268,363 +0.59(+18.10%)
Nov 13, 2023 3.150 3.300 2.949 3.260 98,009 -0.03(-0.91%)
Nov 10, 2023 2.620 3.480 2.345 3.290 293,137 +0.72(+28.02%)
Nov 09, 2023 3.200 3.250 2.500 2.570 177,417 -0.71(-21.65%)
Nov 08, 2023 3.440 3.490 3.100 3.280 129,275 -0.14(-4.09%)
Nov 07, 2023 3.210 3.550 3.154 3.420 105,569 +0.16(+4.91%)
Nov 06, 2023 3.210 3.260 3.100 3.260 155,116 -0.02(-0.61%)
Nov 03, 2023 3.080 3.400 3.000 3.280 148,084 +0.20(+6.49%)
Nov 02, 2023 3.200 3.281 2.980 3.080 237,741 -0.03(-1.01%)
Nov 01, 2023 3.280 3.310 3.060 3.111 145,666 -0.17(-5.14%)
Oct 31, 2023 3.620 3.650 3.200 3.280 178,516 -0.41(-11.17%)
Oct 30, 2023 3.170 4.000 3.170 3.692 566,798 +0.60(+19.50%)
Oct 27, 2023 3.050 3.130 2.950 3.090 240,347 +0.01(+0.32%)
Oct 26, 2023 3.000 3.110 2.860 3.080 264,197 +0.11(+3.70%)
Oct 25, 2023 3.100 3.100 2.850 2.970 1,827,629 -0.16(-5.11%)
Oct 24, 2023 3.400 3.400 3.060 3.130 148,677 -0.26(-7.67%)
Oct 23, 2023 3.480 3.625 3.150 3.390 163,648 -0.05(-1.45%)
Oct 20, 2023 3.750 3.900 3.330 3.440 198,641 -0.33(-8.75%)
Oct 19, 2023 3.360 3.790 3.310 3.770 213,821 +0.39(+11.54%)
Oct 18, 2023 3.390 3.550 3.110 3.380 201,867 -0.01(-0.29%)
Oct 17, 2023 3.390 3.810 3.130 3.390 714,307 -0.02(-0.59%)
Oct 16, 2023 4.270 4.500 3.200 3.410 1,387,773 -0.76(-18.23%)
Oct 13, 2023 2.810 4.420 2.810 4.170 7,756,411 +1.35(+48.08%)
Oct 12, 2023 2.460 2.960 2.340 2.816 565,898 +0.30(+11.75%)
Oct 11, 2023 2.460 2.600 2.392 2.520 297,341 +0.10(+4.13%)
Oct 10, 2023 2.070 2.490 2.070 2.420 290,996 +0.31(+14.69%)
Oct 09, 2023 2.070 2.224 2.070 2.110 70,604 -0.07(-3.21%)
Oct 06, 2023 1.930 2.180 1.930 2.180 115,972 +0.23(+11.79%)
Oct 05, 2023 2.060 2.110 1.853 1.950 122,562 -0.16(-7.58%)
Oct 04, 2023 2.070 2.339 2.000 2.110 177,972 -0.04(-1.86%)
Oct 03, 2023 2.420 2.700 1.900 2.150 304,464 -0.55(-20.37%)
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.