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 | -0.415 | -8.8110403397 | 4.71 | 4.88 | 3.57 | 4010355 | 4.02948767 | CS |
| 4 | 3.055 | 246.370967742 | 1.24 | 11.71 | 1.11 | 37375483 | 5.75044923 | CS |
| 12 | 2.3257 | 118.097801249 | 1.9693 | 11.71 | 1.11 | 16852855 | 5.02650107 | CS |
| 26 | -0.505 | -10.5208333333 | 4.8 | 11.71 | 1.11 | 24189985 | 5.28632077 | CS |
| 52 | -111.705 | -96.2974137931 | 116 | 509.6 | 1.11 | 16340378 | 38.18563186 | CS |
| 156 | -2017.705 | -99.787586548 | 2022 | 14300 | 1.11 | 6680498 | 127.7570844 | CS |
| 260 | -1945.705 | -99.7797435897 | 1950 | 14300 | 1.11 | 5103985 | 129.71823842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 3.96 | -0.04 | -1.00 | 4.04 | 4.35 | 3.75 | 2350703 |
| 1741732500 | 4 | 0.3 | 8.11 | 4.245 | 4.62 | 3.8501 | 13496619 |
| 1741646100 | 3.7 | -0.37 | -8.98 | 4.08 | 4.1 | 3.57 | 1035133 |
| 1741390500 | 4.065 | -0.4 | -8.86 | 4.4 | 4.8 | 4.0199999 | 1843715 |
| 1741304100 | 4.46 | -0.44 | -8.98 | 4.71 | 4.88 | 4.3099999 | 1941537 |
| 1741217700 | 4.9 | 0.75 | 18.07 | 4.05 | 5.45 | 4.03 | 9914853 |
| 1741131300 | 4.15 | 0.31 | 8.07 | 3.36 | 4.42 | 3.36 | 3825737 |
| 1741044900 | 3.84 | -0.33 | -7.91 | 4.1102 | 4.18 | 3.71 | 3292075 |
| 1740785700 | 4.17 | -0.16 | -3.70 | 4.57 | 4.74 | 4.11 | 4150463 |
| 1740699300 | 4.33 | -0.03 | -0.69 | 4.46 | 5.74 | 4.05 | 23180996 |
| 1740612900 | 4.36 | -0.19 | -4.18 | 4.54 | 5.09 | 4.3 | 10568812 |
| 1740526500 | 4.55 | -0.01 | -0.22 | 3.9 | 5.3 | 3.85 | 23862751 |
| 1740440100 | 4.5599999 | -1.8 | -28.30 | 7.495 | 7.5699 | 4 | 55201127 |
| 1740180900 | 6.36 | 5.21 | 453.04 | 3.14 | 11.71 | 2.65 | 530816390 |
| 1740094500 | 1.15 | -0.06 | -4.96 | 1.21 | 1.24 | 1.11 | 21578714 |
| 1740008100 | 1.21 | -0.07 | -5.47 | 1.27 | 1.285 | 1.21 | 1125808 |
| 1739921700 | 1.28 | 0.02 | 1.59 | 1.26 | 1.3399 | 1.25 | 1142003 |
| 1739576100 | 1.26 | -0.03 | -2.33 | 1.3 | 1.32 | 1.24 | 1054612 |
| 1739489700 | 1.29 | 0.07 | 5.74 | 1.24 | 1.3 | 1.21 | 1717302 |
| 1739403300 | 1.22 | -0.01 | -0.81 | 1.2 | 1.3 | 1.19 | 1383799 |
| 1739316900 | 1.23 | -0.1 | -7.52 | 1.33 | 1.34 | 1.22 | 1689923 |
| 1739230500 | 1.33 | -0.05 | -3.62 | 1.4 | 1.45 | 1.32 | 1964996 |
| 1738971300 | 1.3799999 | -0.08 | -5.48 | 1.45 | 1.49 | 1.3799999 | 1445308 |
| 1738884900 | 1.46 | -0.06 | -3.95 | 1.5 | 1.5201 | 1.45 | 1097800 |
| 1738798500 | 1.52 | -0.06 | -3.80 | 1.55 | 1.587 | 1.48 | 1144298 |
| 1738712100 | 1.58 | 0.12 | 8.22 | 1.45 | 1.74 | 1.45 | 2871821 |
| 1738625700 | 1.46 | -0.09 | -5.81 | 1.49 | 1.4999 | 1.385 | 1727478 |
| 1738366500 | 1.55 | -0.03 | -1.90 | 1.57 | 1.6299999 | 1.54 | 1330446 |
| 1738280100 | 1.58 | -0.16 | -9.20 | 1.7 | 1.74 | 1.53 | 1829598 |
| 1738193700 | 1.74 | -0.2 | -10.31 | 1.75 | 1.91 | 1.73 | 2792556 |
| 1738107300 | 1.94 | 0.11 | 6.01 | 1.85 | 2.0299999 | 1.7 | 5460819 |
| 1738020900 | 1.83 | 0.31 | 20.39 | 2.2599999 | 2.34 | 1.725 | 70355862 |
| 1737761700 | 1.52 | -0.08 | -5.00 | 1.49 | 1.57 | 1.47 | 1358540 |
| 1737675300 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1737588900 | 1.6 | 0.02 | 1.27 | 1.57 | 1.6799 | 1.55 | 1203681 |
| 1737502500 | 1.58 | -0.13 | -7.60 | 1.6701 | 1.68 | 1.56 | 1442111 |
| 1737156900 | 1.71 | 0.01 | 0.59 | 1.69 | 1.78 | 1.6499 | 1859096 |
| 1737070500 | 1.7 | -0.06 | -3.41 | 1.77 | 1.89 | 1.67 | 2809992 |
| 1736984100 | 1.76 | -0.07 | -3.83 | 1.85 | 1.92 | 1.75 | 1586466 |
| 1736897700 | 1.83 | -0.1 | -5.18 | 1.97 | 2.0099 | 1.79 | 1414954 |
| 1736811300 | 1.93 | -0.12 | -5.85 | 2 | 2.1 | 1.84 | 1750327 |
| 1736552100 | 2.05 | -0.06 | -2.84 | 2.23 | 2.31 | 2.02 | 1990916 |
| 1736379300 | 2.11 | -0.4 | -15.94 | 2.25 | 2.32 | 2.04 | 2728005 |
| 1736292900 | 2.5099999 | -0.14 | -5.28 | 2.56 | 2.88 | 2.3 | 3209937 |
| 1736206500 | 2.65 | -0.3 | -10.17 | 2.93 | 2.98 | 2.54 | 4090524 |
| 1735947300 | 2.95 | -0.61 | -17.13 | 3.44 | 3.44 | 2.85 | 5100878 |
| 1735860900 | 3.56 | -0.2 | -5.32 | 4.67 | 4.84 | 3.42 | 10783043 |
| 1735688100 | 3.76 | -0.31 | -7.62 | 6.9 | 7.6695 | 3.45 | 34382295 |
| 1735601700 | 4.07 | 1.12 | 37.97 | 3.44 | 4.14 | 3.0099999 | 9070945 |
| 1735342500 | 2.95 | 0.1 | 3.51 | 2.73 | 3.15 | 2.44 | 4530603 |
| 1735256100 | 2.85 | 1.1 | 62.86 | 1.77 | 2.86 | 1.6556 | 10211754 |
| 1735077840 | 1.75 | -0.05 | -2.78 | 1.79 | 1.84 | 1.69 | 824031 |
| 1734996900 | 1.8 | -0.01 | -0.55 | 1.91 | 1.94 | 1.75 | 1479797 |
| 1734737700 | 1.81 | -0.16 | -8.12 | 1.91 | 1.94 | 1.77 | 1323020 |
| 1734651300 | 1.97 | 0.15 | 8.24 | 1.97 | 2.2099 | 1.86 | 2776695 |
| 1734564900 | 1.82 | -0.26 | -12.50 | 2.1 | 2.1 | 1.75 | 2731843 |
| 1734478500 | 2.08 | -0.14 | -6.31 | 2.24 | 2.261 | 1.965 | 1669322 |
| 1734392100 | 2.22 | -0.13 | -5.53 | 2.24 | 2.2799 | 1.88 | 2076225 |
| 1734132900 | 2.35 | -0.23 | -8.91 | 2.59 | 3.84 | 2.11 | 8985538 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
