MicroAlgo Inc (MLGO)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -13.8364779874 | 1.59 | 1.74 | 1.37 | 1560344 | 1.5281753 | CS |
| 4 | -0.86 | -38.5650224215 | 2.23 | 2.34 | 1.37 | 5767576 | 1.79472482 | CS |
| 12 | -2.59298 | -65.4300551605 | 3.96298 | 7.6695 | 1.37 | 10029631 | 3.25948137 | CS |
| 26 | -20.43 | -93.7155963303 | 21.8 | 21.8 | 1.37 | 20540011 | 5.76741044 | CS |
| 52 | -76.59 | -98.2426885582 | 77.96 | 509.6 | 1.37 | 14859127 | 57.29762586 | CS |
| 156 | -2016.63 | -99.932111001 | 2018 | 14300 | 1.37 | 5719291 | 148.2682908 | CS |
| 260 | -1948.63 | -99.9297435897 | 1950 | 14300 | 1.37 | 4480510 | 150.35516052 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734046500 | 2.58 | -0.12 | -4.59 | 2.8299999 | 2.98 | 2.4 | 740345 |
| 1733960100 | 2.7039999 | -0.32 | -10.70 | 3.028 | 3.066 | 2.7 | 901474 |
| 1733873700 | 3.028 | -0.31 | -9.34 | 3.394 | 3.394 | 2.98 | 903896 |
| 1733787300 | 3.34 | -0.08 | -2.34 | 3.604 | 3.64 | 3.3 | 887294 |
| 1733528100 | 3.42 | -0.08 | -2.40 | 3.632 | 3.9 | 3.38 | 983165 |
| 1733441700 | 3.504 | -0.17 | -4.63 | 3.606 | 3.74 | 3.4399999 | 591969 |
| 1733355300 | 3.674 | -0.11 | -2.91 | 3.8 | 4.034 | 3.6 | 638143 |
| 1733268900 | 3.784 | -0.86 | -18.45 | 4.164 | 4.25398 | 3.66 | 912283 |
| 1733182500 | 4.64 | 1.17 | 33.64 | 3.544 | 4.8759999 | 3.542 | 3667507 |
| 1732917840 | 3.472 | 0.05 | 1.52 | 3.42 | 3.686 | 3.42 | 401666 |
| 1732750500 | 3.42 | -0.14 | -3.82 | 3.562 | 3.686 | 3.41 | 423760 |
| 1732664100 | 3.556 | -0.33 | -8.40 | 3.84 | 3.896 | 3.46 | 512601 |
| 1732577700 | 3.882 | -0.22 | -5.32 | 4.1 | 4.518 | 3.878 | 1156299 |
| 1732318500 | 4.1 | 0.73 | 21.52 | 3.4 | 4.48 | 3.3 | 2157008 |
| 1732232100 | 3.374 | 0.01 | 0.18 | 3.342 | 3.462 | 3.33 | 266550 |
| 1732145700 | 3.368 | 0.02 | 0.72 | 3.36 | 3.626 | 3.3139999 | 407893 |
| 1732059300 | 3.344 | -0.24 | -6.70 | 3.544 | 3.582 | 3.2879999 | 489788 |
| 1731972900 | 3.584 | -0.22 | -5.83 | 3.71 | 3.838 | 3.53 | 319697 |
| 1731713700 | 3.806 | -0.01 | -0.37 | 3.992 | 3.992 | 3.628 | 391842 |
| 1731627300 | 3.82 | -0.02 | -0.52 | 3.84 | 4 | 3.8019999 | 299925 |
| 1731540900 | 3.84 | -0.17 | -4.33 | 4.006 | 4.05 | 3.648 | 568310 |
| 1731454500 | 4.0139999 | -0.19 | -4.43 | 4.196 | 4.196 | 4.0039999 | 326995 |
| 1731368100 | 4.2 | -0.02 | -0.47 | 4.25 | 4.274 | 4.03 | 458935 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
