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 | -0.2395 | -25.3439153439 | 0.945 | 0.9759 | 0.5625 | 66057239 | 0.70374809 | CS |
| 4 | -1.6345 | -69.8504273504 | 2.34 | 2.63 | 0.5625 | 47877436 | 1.20066121 | CS |
| 12 | -15.5145 | -95.650431566 | 16.22 | 32.4 | 0.5625 | 30539720 | 4.14536374 | CS |
| 26 | -1.2105 | -63.1784968685 | 1.916 | 32.4 | 0.5625 | 26114085 | 5.89532502 | CS |
| 52 | -80.0945 | -99.1268564356 | 80.8 | 509.6 | 0.5625 | 24114372 | 18.76407491 | CS |
| 156 | -2045.2945 | -99.9655180841 | 2046 | 14300 | 0.5625 | 9678519 | 89.84530429 | CS |
| 260 | -1949.2945 | -99.9638205128 | 1950 | 14300 | 0.5625 | 6915213 | 91.48640809 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750458900 | 0.71 | -0.01 | -1.39 | 0.7012 | 0.743 | 0.6828 | 20315527 |
| 1750286100 | 0.72 | 0.06 | 9.09 | 0.7 | 0.7473999 | 0.671 | 27371511 |
| 1750199700 | 0.66 | 0.0266 | 4.20 | 0.6087 | 0.8 | 0.5625 | 85445324 |
| 1750113300 | 0.6334 | -0.2267 | -26.36 | 0.7543 | 0.78 | 0.6 | 89900064 |
| 1749854100 | 0.8601 | -0.2399 | -21.81 | 0.945 | 0.9759 | 0.85 | 61512058 |
| 1749767700 | 1.1 | -0.05 | -4.35 | 1.115 | 1.16 | 1.09 | 10899813 |
| 1749681300 | 1.15 | 0.04 | 3.60 | 1.12 | 1.24 | 1.04 | 37425219 |
| 1749594900 | 1.11 | 0.03 | 2.78 | 1.06 | 1.12 | 0.96 | 41536456 |
| 1749508500 | 1.08 | -0.07 | -6.09 | 1.15 | 1.22 | 1.06 | 35337116 |
| 1749249300 | 1.15 | -0.1 | -8.00 | 1.19 | 1.25 | 1.12 | 31324689 |
| 1749162900 | 1.25 | 0.04 | 3.31 | 1.195 | 1.3 | 1.12 | 40010912 |
| 1749076500 | 1.21 | -0.07 | -5.47 | 1.2649999 | 1.28 | 1.18 | 33550414 |
| 1748990100 | 1.28 | -0.07 | -5.19 | 1.34 | 1.43 | 1.25 | 38194422 |
| 1748903700 | 1.35 | -0.11 | -7.53 | 1.435 | 1.45 | 1.25 | 32265094 |
| 1748644500 | 1.46 | -0.13 | -8.18 | 1.545 | 1.665 | 1.4 | 35504857 |
| 1748558100 | 1.59 | 0.13 | 8.90 | 1.5 | 1.75 | 1.3799999 | 52719309 |
| 1748471700 | 1.46 | -0.08 | -5.19 | 1.525 | 1.6399999 | 1.3799999 | 39137939 |
| 1748385300 | 1.54 | -0.31 | -16.76 | 1.93 | 2.05 | 1.48 | 52506402 |
| 1748039700 | 1.85 | -0.32 | -14.75 | 2.34 | 2.63 | 1.71 | 117152243 |
| 1747953300 | 2.17 | 0.6 | 38.22 | 1.7 | 2.17 | 1.65 | 99261994 |
| 1747866900 | 1.57 | 0.3 | 23.62 | 1.225 | 1.65 | 1.21 | 55909976 |
| 1747780500 | 1.27 | -0.07 | -5.22 | 1.565 | 1.67 | 1.17 | 71090151 |
| 1747694100 | 1.34 | -0.31 | -18.79 | 1.565 | 1.6399999 | 1.3 | 31576007 |
| 1747434900 | 1.65 | -0.15 | -8.08 | 1.79 | 1.85 | 1.45 | 30339939 |
| 1747348500 | 1.795 | -0.31 | -14.52 | 2.05 | 2.24 | 1.68 | 26265435 |
| 1747262100 | 2.1 | -0.33 | -13.58 | 2.49 | 2.5 | 1.94 | 27473921 |
| 1747175700 | 2.43 | -0.7 | -22.36 | 3.32 | 3.45 | 2.29 | 36096501 |
| 1747089300 | 3.13 | 0.79 | 33.76 | 2.39 | 3.48 | 2.35 | 46154450 |
| 1746830100 | 2.34 | -0.18 | -7.14 | 2.47 | 2.48 | 2.16 | 14196631 |
| 1746743700 | 2.52 | 0.08 | 3.28 | 2.56 | 3.07 | 2.31 | 40090771 |
| 1746657300 | 2.44 | -1.08 | -30.68 | 3.895 | 3.9 | 2.21 | 39210531 |
| 1746570900 | 3.52 | -0.46 | -11.56 | 3.785 | 3.7894 | 3.45 | 5558187 |
| 1746484500 | 3.98 | -0.4 | -9.13 | 4.35 | 4.35 | 3.7 | 7572893 |
| 1746225300 | 4.38 | -0.49 | -10.06 | 5.08 | 5.19 | 4.18 | 10095458 |
| 1746138900 | 4.87 | -0.51 | -9.48 | 5.34 | 5.7 | 4.61 | 8051509 |
| 1746052500 | 5.38 | -0.67 | -11.07 | 5.75 | 5.93 | 5 | 8293338 |
| 1745966100 | 6.05 | -1.06 | -14.91 | 7.37 | 7.41 | 5.84 | 10470968 |
| 1745879700 | 7.11 | -0.81 | -10.23 | 10.42 | 10.65 | 7 | 26258962 |
| 1745620500 | 7.92 | -0.77 | -8.86 | 8.39 | 8.51 | 7.68 | 3463659 |
| 1745534100 | 8.69 | -0.57 | -6.16 | 9.81 | 9.8699999 | 8.45 | 5903945 |
| 1745447700 | 9.26 | -0.57 | -5.80 | 9.8 | 11.35 | 8.8 | 8772084 |
| 1745361300 | 9.83 | -2.03 | -17.12 | 12.04 | 12.1 | 9.65 | 11067689 |
| 1745274900 | 11.86 | 5.08 | 74.93 | 9.185 | 16.5 | 8.73 | 78248255 |
| 1744929300 | 6.78 | -1.56 | -18.71 | 8.28 | 8.8599 | 6.42 | 3737463 |
| 1744842900 | 8.34 | -3.77 | -31.13 | 11.72 | 11.7263 | 7.75 | 4111078 |
| 1744756500 | 12.11 | 0.15 | 1.30 | 11.15 | 13.6 | 10.41 | 3080170 |
| 1744670100 | 11.955 | -2.06 | -14.67 | 14.55 | 14.7489 | 11.6 | 2470312 |
| 1744410900 | 14.01 | -1.9 | -11.94 | 16.11 | 16.129999 | 13.87 | 2222854 |
| 1744324500 | 15.91 | -2.37 | -12.96 | 18.7 | 19.48 | 15.5 | 2305605 |
| 1744238100 | 18.28 | -0.53 | -2.82 | 19.14 | 19.7 | 17.2501 | 1792643 |
| 1744151700 | 18.81 | -1.86 | -9.00 | 20.5 | 23.4 | 18 | 4885145 |
| 1744065300 | 20.67 | 2.11 | 11.37 | 18.945 | 21.7 | 18.1 | 4642029 |
| 1743806100 | 18.56 | 0.11 | 0.60 | 17.34 | 22.9 | 16 | 11368118 |
| 1743719700 | 18.45 | 0.45 | 2.50 | 15.505 | 20.7961 | 15.4 | 9719657 |
| 1743633300 | 18 | -4.6 | -20.35 | 19.5 | 20.88 | 17.31 | 7747388 |
| 1743546900 | 22.6 | -1.65 | -6.80 | 32.215 | 32.4 | 17.2213 | 26267551 |
| 1743460500 | 24.25 | 6.9 | 39.77 | 18.6 | 30.1 | 18.39 | 50346928 |
| 1743201300 | 17.35 | 1.41 | 8.85 | 16.219999 | 20 | 14.87 | 42696768 |
| 1743114900 | 15.94 | 4.08 | 34.40 | 11.35 | 20.74 | 10.9 | 76468925 |
| 1743028500 | 11.86 | -0.07 | -0.59 | 12.76 | 13.88 | 10.65 | 30848257 |
| 1742942100 | 11.93 | -2.06 | -14.72 | 11.35 | 19.6899 | 9 | 77664294 |
| 1742855700 | 13.99 | 11.47 | 455.16 | 4.0199999 | 15.1905 | 3.8406 | 303774746 |
| 1742596500 | 2.52 | -0.6 | -19.23 | 3.11 | 3.13 | 2.07 | 4695003 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
