MicroAlgo Inc (MLGO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -24.66367713 | 2.23 | 2.97 | 1.62 | 15158659 | 2.20808454 | CS |
| 4 | -15.84 | -90.4109589041 | 17.52 | 19.99 | 1.62 | 9268376 | 3.93844674 | CS |
| 12 | -0.82 | -32.8 | 2.5 | 25.48 | 1.56 | 11413390 | 9.96334306 | CS |
| 26 | -3.319 | -66.3932786557 | 4.999 | 25.48 | 1.56 | 8598103 | 9.14616174 | CS |
| 52 | -22.92 | -93.1707317073 | 24.6 | 154.9 | 1.56 | 5729072 | 17.36165801 | CS |
| 156 | -98.02 | -98.3149448345 | 99.7 | 715 | 1.56 | 2189670 | 18.91224164 | CS |
| 260 | -95.82 | -98.2769230769 | 97.5 | 715 | 1.56 | 2006927 | 19.03421681 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 1.69 | -0.29 | -14.65 | 1.86 | 1.94 | 1.62 | 11934129 |
| 1721946900 | 1.98 | 0.19 | 10.61 | 1.8 | 2.38 | 1.795 | 22024796 |
| 1721860500 | 1.79 | -0.28 | -13.53 | 1.9298 | 1.98 | 1.725 | 8940529 |
| 1721774100 | 2.07 | -0.32 | -13.39 | 2.25 | 2.29 | 1.95 | 11595337 |
| 1721687700 | 2.39 | -0.28 | -10.49 | 2.92 | 2.97 | 2.2599999 | 17814706 |
| 1721428500 | 2.67 | 0.29 | 12.18 | 2.23 | 2.95 | 2.19 | 15417926 |
| 1721342100 | 2.38 | -0.43 | -15.30 | 2.72 | 2.74 | 2.2599999 | 9584265 |
| 1721255700 | 2.81 | -0.03 | -1.06 | 3.37 | 3.37 | 2.63 | 20414400 |
| 1721169300 | 2.84 | -0.45 | -13.68 | 3.32 | 3.33 | 2.7799999 | 6184212 |
| 1721082900 | 3.29 | -0.15 | -4.36 | 3.63 | 3.648 | 3.13 | 6222268 |
| 1720823700 | 3.44 | -0.58 | -14.43 | 3.93 | 4.14 | 3.33 | 5728528 |
| 1720737300 | 4.0199999 | -0.12 | -2.90 | 4.05 | 5.86 | 3.86 | 20677010 |
| 1720650900 | 4.14 | -1.37 | -24.86 | 5.3099999 | 5.4 | 3.8 | 5098459 |
| 1720564500 | 5.51 | -0.89 | -13.91 | 7 | 7 | 5.11 | 4325587 |
| 1720478100 | 6.4 | -2.03 | -24.08 | 8.72 | 9.26 | 6.3 | 3419640 |
| 1720218900 | 8.43 | -1.91 | -18.47 | 10 | 11.1299 | 8.2 | 2854220 |
| 1720040640 | 10.34 | -0.4 | -3.72 | 10.74 | 11.4399 | 9.6303 | 1863514 |
| 1719959700 | 10.74 | -2.22 | -17.13 | 12.32 | 14.1 | 10.7 | 2801757 |
| 1719873300 | 12.96 | -3.35 | -20.54 | 15.67 | 15.9199 | 10.74 | 4969789 |
| 1719614100 | 16.309999 | -0.85 | -4.95 | 17.52 | 19.99 | 15.0735 | 6162201 |
| 1719527700 | 17.16 | 0.58 | 3.50 | 18.08 | 25.48 | 15.83 | 23189685 |
| 1719441300 | 16.579999 | 1.89 | 12.87 | 16.12 | 17.58 | 11.47 | 14182646 |
| 1719354900 | 14.69 | -0.31 | -2.07 | 12.24 | 21.52 | 11.08 | 36500625 |
| 1719268500 | 15 | 11.14 | 288.60 | 5.4 | 15 | 5.15 | 133351659 |
| 1719009300 | 3.86 | -0.21 | -5.16 | 4.15 | 4.19 | 3.74 | 675063 |
| 1718922900 | 4.07 | -0.01 | -0.25 | 4.04 | 4.21 | 3.62 | 1390088 |
| 1718750100 | 4.08 | 0.53 | 14.93 | 5.05 | 5.21 | 2.7799999 | 27892510 |
| 1718663700 | 3.55 | -0.47 | -11.69 | 4.1 | 4.2398999 | 3.48 | 905640 |
| 1718404500 | 4.0199999 | -0.47 | -10.47 | 4.48 | 4.59 | 4.01 | 519984 |
| 1718318100 | 4.49 | 0.11 | 2.51 | 4.3099999 | 4.69 | 4.1401 | 785078 |
| 1718231700 | 4.38 | 0.46 | 11.73 | 4.0077 | 4.5599999 | 3.88 | 1389434 |
| 1718145300 | 3.92 | -0.55 | -12.21 | 4.35 | 4.73 | 3.85 | 1695367 |
| 1718058900 | 4.465 | 0.04 | 0.79 | 4.55 | 6.4499 | 4.385 | 16106082 |
| 1717799700 | 4.43 | -1.16 | -20.75 | 4.72 | 4.9 | 4 | 2275825 |
| 1717713300 | 5.59 | -1.38 | -19.80 | 5.49 | 6.99 | 5.45 | 5984672 |
| 1717626900 | 6.97 | -5.04 | -41.97 | 7.81 | 9.5 | 6.445 | 17278134 |
| 1717540500 | 12.01 | 10.45 | 669.87 | 5.1 | 15 | 4.7 | 185554144 |
| 1717454100 | 1.56 | -0.13 | -7.69 | 1.72 | 1.72 | 1.56 | 153635 |
| 1717194900 | 1.69 | -0.05 | -2.87 | 1.71 | 1.81 | 1.69 | 115089 |
| 1717108500 | 1.74 | -0.12 | -6.45 | 1.83 | 1.854 | 1.67 | 224069 |
| 1717022100 | 1.86 | -0.08 | -4.12 | 1.91 | 1.95 | 1.85 | 94699 |
| 1716935700 | 1.94 | 0.09 | 4.86 | 1.85 | 1.94 | 1.83 | 134550 |
| 1716590100 | 1.85 | -0.05 | -2.63 | 1.9 | 1.93 | 1.83 | 110963 |
| 1716503700 | 1.9 | -0.11 | -5.47 | 2.0299999 | 2.0299999 | 1.8 | 317752 |
| 1716417300 | 2.0099999 | -0.03 | -1.47 | 2.09 | 2.2399 | 1.94 | 316983 |
| 1716330900 | 2.04 | -0.26 | -11.30 | 2.31 | 2.32 | 2 | 325797 |
| 1716244500 | 2.3 | -0.1 | -4.17 | 2.38 | 2.394 | 2.3 | 184549 |
| 1715985300 | 2.4 | 0.03 | 1.27 | 2.38 | 2.55 | 2.3 | 247844 |
| 1715898900 | 2.37 | -0.08 | -3.27 | 2.47 | 2.4998999 | 2.37 | 152964 |
| 1715812500 | 2.45 | -0.01 | -0.41 | 2.43 | 2.52 | 2.36 | 181322 |
| 1715726100 | 2.46 | 0.19 | 8.37 | 2.46 | 2.65 | 2.4 | 503209 |
| 1715639700 | 2.27 | 0.01 | 0.44 | 2.31 | 2.365 | 2.25 | 184589 |
| 1715380500 | 2.2599999 | -0.22 | -8.87 | 2.5 | 2.5 | 2.21 | 258812 |
| 1715294100 | 2.48 | 0.03 | 1.22 | 2.44 | 2.55 | 2.38 | 88990 |
| 1715207700 | 2.45 | 0.01 | 0.41 | 2.41 | 2.47 | 2.34 | 97818 |
| 1715121300 | 2.44 | -0.13 | -5.06 | 2.5099999 | 2.54 | 2.38 | 207121 |
| 1715034900 | 2.57 | 0.15 | 6.20 | 2.45 | 2.8 | 2.4 | 756407 |
| 1714775700 | 2.42 | -0.04 | -1.63 | 2.5 | 2.5 | 2.39 | 130307 |
| 1714689300 | 2.46 | -0.04 | -1.60 | 2.5 | 2.54 | 2.43 | 99918 |
| 1714602900 | 2.5 | 0.02 | 0.81 | 2.43 | 2.71 | 2.4138 | 234762 |
| 1714516500 | 2.48 | 0.02 | 0.81 | 2.48 | 2.6 | 2.3554 | 184659 |
| 1714430100 | 2.46 | 0.04 | 1.65 | 2.4 | 2.67 | 2.36 | 863500 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
