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 )

2.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2023 2.290 2.450 2.280 2.318 53,701 +0.03(+1.17%)
May 30, 2023 2.150 2.350 2.149 2.291 72,661 +0.12(+5.58%)
May 26, 2023 2.140 2.240 2.140 2.170 34,240 -0.02(-0.91%)
May 25, 2023 2.140 2.340 2.130 2.190 77,385 +0.03(+1.39%)
May 24, 2023 2.160 2.250 2.140 2.160 45,075 -0.02(-0.92%)
May 23, 2023 2.160 2.360 2.150 2.180 62,323 +0.00(+0.00%)
May 22, 2023 2.190 2.250 2.120 2.180 40,652 -0.01(-0.46%)
May 19, 2023 2.110 2.460 2.110 2.190 99,876 +0.05(+2.34%)
May 18, 2023 2.070 2.170 2.070 2.140 34,587 +0.00(+0.00%)
May 17, 2023 2.120 2.240 2.110 2.140 47,103 +0.00(+0.00%)
May 16, 2023 2.150 2.150 2.050 2.140 51,250 +0.00(+0.00%)
May 15, 2023 2.070 2.220 2.051 2.140 60,595 +0.05(+2.39%)
May 12, 2023 2.010 2.100 2.010 2.090 49,833 +0.03(+1.46%)
May 11, 2023 2.050 2.100 2.000 2.060 59,847 -0.02(-0.96%)
May 10, 2023 1.970 2.100 1.921 2.080 64,031 +0.12(+6.12%)
May 09, 2023 1.930 2.010 1.810 1.960 166,076 +0.11(+5.95%)
May 08, 2023 1.900 1.923 1.820 1.850 34,995 -0.04(-2.12%)
May 05, 2023 1.960 1.970 1.870 1.890 41,746 -0.02(-1.05%)
May 04, 2023 1.940 2.010 1.850 1.910 62,587 -0.01(-0.52%)
May 03, 2023 1.970 2.065 1.850 1.920 69,952 -0.08(-4.00%)
May 02, 2023 2.650 2.650 1.820 2.000 292,193 -0.66(-24.81%)
May 01, 2023 1.700 2.780 1.700 2.660 1,162,066 +0.70(+35.71%)
Apr 28, 2023 1.900 2.050 1.830 1.960 35,282 +0.06(+3.16%)
Apr 27, 2023 1.830 1.900 1.830 1.900 18,892 +0.03(+1.60%)
Apr 26, 2023 2.050 2.085 1.860 1.870 68,857 -0.19(-9.22%)
Apr 25, 2023 2.050 2.090 2.010 2.060 74,014 +0.00(+0.00%)
Apr 24, 2023 2.130 2.130 2.000 2.060 63,312 -0.05(-2.37%)
Apr 21, 2023 2.100 2.120 2.050 2.110 71,915 -0.03(-1.40%)
Apr 20, 2023 2.050 2.140 2.040 2.140 347,468 +0.08(+3.63%)
Apr 19, 2023 2.050 2.100 2.050 2.065 11,341 -0.02(-0.72%)
Apr 18, 2023 2.050 2.080 2.030 2.080 37,626 +0.03(+1.46%)
Apr 17, 2023 2.080 2.110 2.050 2.050 16,390 +0.00(+0.00%)
Apr 14, 2023 2.070 2.150 2.040 2.050 35,167 -0.02(-0.97%)
Apr 13, 2023 2.050 2.095 2.050 2.070 33,782 -0.01(-0.48%)
Apr 12, 2023 2.050 2.090 2.040 2.080 53,406 +0.03(+1.46%)
Apr 11, 2023 2.050 2.070 2.030 2.050 132,996 -0.01(-0.49%)
Apr 10, 2023 2.000 2.100 2.000 2.060 53,325 +0.02(+0.98%)
Apr 06, 2023 2.050 2.080 1.990 2.040 50,725 -0.01(-0.49%)
Apr 05, 2023 2.060 2.070 2.040 2.050 55,845 +0.00(+0.00%)
Apr 04, 2023 2.050 2.070 2.028 2.050 56,817 -0.02(-0.97%)
Apr 03, 2023 2.050 2.070 2.030 2.070 50,358 +0.00(+0.00%)
Mar 31, 2023 2.020 2.100 2.020 2.070 40,462 +0.02(+0.98%)
Mar 30, 2023 2.060 2.100 2.040 2.050 48,934 +0.00(+0.00%)
Mar 29, 2023 2.130 2.130 2.040 2.050 53,341 -0.03(-1.44%)
Mar 28, 2023 2.100 2.120 2.040 2.080 34,460 -0.01(-0.48%)
Mar 27, 2023 2.100 2.150 2.050 2.090 29,546 -0.03(-1.42%)
Mar 24, 2023 2.100 2.120 2.030 2.120 63,482 +0.02(+0.95%)
Mar 23, 2023 2.050 2.125 2.020 2.100 82,513 +0.05(+2.44%)
Mar 22, 2023 2.060 2.100 2.030 2.050 130,786 -0.02(-0.97%)
Mar 21, 2023 2.070 2.070 1.900 2.070 119,695 +0.01(+0.49%)
Mar 20, 2023 2.010 2.080 2.010 2.060 82,806 -0.04(-1.90%)
Mar 17, 2023 2.050 2.130 2.040 2.100 75,518 +0.00(+0.00%)
Mar 16, 2023 2.100 2.120 2.050 2.100 36,716 -0.02(-0.94%)
Mar 15, 2023 1.970 2.120 2.000 2.120 107,916 +0.06(+2.91%)
Mar 14, 2023 2.060 2.120 2.050 2.060 44,814 -0.06(-2.83%)
Mar 13, 2023 2.020 2.170 2.010 2.120 117,996 +0.05(+2.42%)
Mar 10, 2023 2.050 2.100 2.000 2.070 109,225 -0.03(-1.43%)
Mar 09, 2023 2.030 2.150 1.910 2.100 154,527 +0.01(+0.48%)
Mar 08, 2023 2.060 2.090 2.010 2.090 79,238 +0.01(+0.48%)
Mar 07, 2023 2.040 2.130 1.960 2.080 158,653 +0.03(+1.46%)
Mar 06, 2023 2.020 2.070 1.980 2.050 54,929 +0.02(+0.99%)
Mar 03, 2023 2.050 2.070 2.030 2.030 45,973 -0.08(-3.79%)
Mar 02, 2023 2.060 2.130 1.970 2.110 131,734 -0.08(-3.65%)
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.