MicroAlgo Inc (MLGO)

MLGO
🏛️ États-Unis →
9.15
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 11.66 11.79 11.66 11.67 63.0K
09:31 11.79 11.79 11.58 11.69 9.6K
09:32 11.68 11.68 11.56 11.56 4.1K
09:33 11.68 11.76 11.56 11.67 2.5K
09:34 11.62 11.62 11.56 11.56 4.4K
09:35 11.55 11.70 11.55 11.68 8.1K
09:36 11.59 11.67 11.57 11.62 1.4K
09:37 11.61 11.65 11.61 11.65 3.3K
09:38 11.66 11.70 11.65 11.68 10.2K
09:39 11.64 11.68 11.64 11.68 6.8K
09:40 11.79 11.79 11.68 11.68 1.0K
09:41 11.73 11.78 11.72 11.78 1.8K
09:42 11.69 11.79 11.69 11.74 3.9K
09:43 11.82 11.90 11.73 11.90 7.2K
09:44 12.01 12.12 11.91 12.12 5.2K
09:45 12.08 12.08 12.00 12.00 3.2K
09:47 11.93 11.96 11.80 11.80 7.5K
09:48 11.93 11.93 11.93 11.93 0.6K
09:49 11.92 11.92 11.92 11.92 0.6K
09:50 11.89 11.89 11.83 11.83 0.9K
09:51 11.84 11.84 11.80 11.84 1.7K
09:52 11.76 11.83 11.76 11.83 0.4K
09:53 11.91 11.91 11.83 11.84 1.1K
09:54 11.78 11.78 11.78 11.78 0.9K
09:55 11.82 11.82 11.82 11.82 0.5K
09:57 11.87 11.91 11.87 11.91 1.1K
09:58 12.00 12.09 12.00 12.06 9.0K
09:59 12.04 12.05 12.04 12.05 1.9K
10:00 12.05 12.15 12.05 12.09 10.7K
10:01 12.11 12.25 12.10 12.25 8.0K
10:02 12.25 12.27 12.17 12.20 9.3K
10:03 12.18 12.19 12.05 12.05 6.8K
10:04 12.12 12.17 12.12 12.17 8.5K
10:05 12.19 12.28 12.19 12.28 4.3K
10:06 12.24 12.24 12.15 12.15 3.1K
10:07 12.18 12.18 12.11 12.13 7.5K
10:10 12.18 12.18 12.13 12.14 1.6K
10:11 12.23 12.23 12.19 12.19 2.0K
10:12 12.20 12.23 12.20 12.20 3.8K
10:13 12.18 12.23 12.18 12.23 0.6K
10:14 12.20 12.30 12.20 12.30 3.4K
10:15 12.26 12.26 12.20 12.20 3.0K
10:16 12.13 12.13 12.13 12.13 0.8K
10:17 12.13 12.13 12.13 12.13 3.4K
10:18 12.08 12.08 12.03 12.08 1.3K
10:19 12.08 12.08 12.00 12.00 3.1K
10:20 12.01 12.01 12.01 12.01 1.2K
10:21 12.01 12.01 11.84 11.84 8.9K
10:22 11.83 11.88 11.81 11.88 7.8K
10:23 11.88 11.90 11.88 11.90 4.8K
10:24 11.93 11.93 11.85 11.85 3.8K
10:25 11.80 11.84 11.80 11.84 2.1K
10:26 11.88 11.88 11.83 11.84 1.3K
10:27 11.81 11.81 11.80 11.80 1.6K
10:28 11.80 11.83 11.75 11.77 17.2K
10:29 11.87 11.87 11.77 11.78 4.7K
10:30 11.77 11.86 11.75 11.80 6.6K
10:31 11.80 11.80 11.79 11.79 0.8K
10:32 11.80 11.80 11.75 11.78 7.3K
10:33 11.66 11.67 11.61 11.63 10.0K
10:34 11.72 11.72 11.64 11.64 4.1K
10:35 11.71 11.77 11.66 11.66 3.5K
10:36 11.77 11.77 11.69 11.69 2.8K
10:38 11.73 11.73 11.73 11.73 0.4K
10:39 11.68 11.68 11.60 11.63 10.5K
10:40 11.65 11.65 11.61 11.65 0.9K
10:41 11.62 11.62 11.35 11.35 30.5K
10:42 11.36 11.50 11.36 11.44 5.0K
10:43 11.44 11.54 11.40 11.40 6.3K
10:44 11.36 11.47 11.36 11.43 1.6K
10:45 11.34 11.34 11.32 11.34 5.7K
10:46 11.34 11.42 11.34 11.40 3.1K
10:47 11.40 11.40 11.34 11.39 6.0K
10:49 11.34 11.40 11.34 11.35 1.9K
10:50 11.37 11.37 11.37 11.37 0.7K
10:51 11.32 11.35 11.29 11.35 12.8K
10:52 11.29 11.30 11.11 11.15 22.2K
10:53 11.15 11.16 10.94 11.16 35.6K
10:54 11.03 11.03 10.93 10.99 12.2K
10:55 10.88 11.12 10.88 10.98 11.7K
10:56 11.07 11.10 11.07 11.10 2.5K
10:57 11.03 11.14 11.03 11.14 2.4K
10:58 11.14 11.14 11.14 11.14 0.3K
10:59 11.14 11.16 11.11 11.16 3.9K
11:00 11.17 11.20 11.16 11.16 9.5K
11:01 11.09 11.24 11.09 11.13 18.2K
11:02 11.13 11.20 11.13 11.20 5.1K
11:03 11.28 11.28 11.21 11.22 4.6K
11:04 11.18 11.18 11.13 11.13 5.2K
11:05 11.18 11.18 11.13 11.18 0.8K
11:06 11.16 11.16 11.14 11.14 1.1K
11:07 11.15 11.15 11.10 11.10 2.1K
11:08 11.10 11.12 11.07 11.12 1.7K
11:09 11.07 11.15 11.07 11.15 5.3K
11:10 11.07 11.16 11.07 11.16 1.4K
11:11 11.10 11.10 11.05 11.07 6.1K
11:12 11.08 11.13 11.07 11.13 4.9K
11:13 11.10 11.17 11.10 11.17 0.5K
11:14 11.12 11.14 11.11 11.11 1.7K
11:15 11.12 11.16 11.12 11.13 1.9K
11:16 11.16 11.16 11.14 11.14 2.0K
11:17 11.11 11.11 11.11 11.11 0.6K
11:18 11.13 11.13 11.12 11.12 3.3K
11:19 11.11 11.11 11.11 11.11 0.8K
11:20 11.11 11.20 11.11 11.19 0.9K
11:21 11.15 11.15 11.15 11.15 0.6K
11:22 11.16 11.16 11.11 11.15 2.7K
11:23 11.15 11.15 11.11 11.12 2.8K
11:24 11.12 11.22 11.12 11.18 2.3K
11:25 11.19 11.21 11.18 11.21 1.4K
11:26 11.16 11.16 11.12 11.12 0.7K
11:27 11.12 11.18 11.12 11.18 0.5K
11:28 11.15 11.15 11.15 11.15 0.6K
11:29 11.15 11.15 11.15 11.15 0.6K
11:31 11.15 11.15 11.14 11.14 1.3K
11:32 11.12 11.13 11.12 11.13 2.7K
11:33 11.12 11.13 11.12 11.13 0.6K
11:34 11.13 11.13 11.12 11.12 1.8K
11:35 11.13 11.13 11.12 11.12 2.0K
11:38 11.11 11.11 11.11 11.11 0.2K
11:39 11.12 11.12 11.11 11.11 2.1K
11:40 11.02 11.02 11.00 11.00 4.5K
11:41 11.06 11.07 11.02 11.07 5.5K
11:43 11.09 11.09 11.04 11.04 0.8K
11:44 11.23 11.23 11.23 11.23 1.2K
11:45 11.10 11.10 11.10 11.10 0.2K
11:46 11.11 11.11 11.11 11.11 0.1K
11:47 11.12 11.12 11.12 11.12 1.9K
11:49 11.14 11.14 11.14 11.14 1.0K
11:51 11.20 11.20 11.20 11.20 0.5K
11:52 11.20 11.20 11.17 11.17 0.5K
11:53 11.14 11.19 11.14 11.19 0.7K
11:54 11.20 11.20 11.20 11.20 0.5K
11:56 11.24 11.24 11.21 11.24 1.5K
11:59 11.22 11.22 11.22 11.22 0.3K
12:00 11.20 11.21 11.20 11.21 0.6K
12:01 11.18 11.19 11.18 11.19 0.7K
12:02 11.22 11.24 11.18 11.24 2.4K
12:03 11.22 11.22 11.22 11.22 0.4K
12:04 11.24 11.25 11.22 11.25 0.4K
12:06 11.23 11.23 11.23 11.23 0.4K
12:07 11.18 11.20 11.18 11.20 0.7K
12:08 11.22 11.24 11.22 11.24 0.8K
12:09 11.23 11.23 11.23 11.23 0.2K
12:10 11.21 11.24 11.21 11.24 0.7K
12:13 11.20 11.20 11.17 11.17 0.7K
12:14 11.17 11.23 11.17 11.23 0.5K
12:15 11.17 11.23 11.17 11.23 1.4K
12:16 11.17 11.17 11.17 11.17 0.5K
12:18 11.16 11.16 11.16 11.16 0.3K
12:19 11.15 11.15 11.15 11.15 0.6K
12:20 11.12 11.12 11.11 11.11 2.7K
12:21 11.12 11.12 11.08 11.08 2.8K
12:23 11.09 11.09 11.09 11.09 1.6K
12:25 11.08 11.14 11.08 11.14 0.6K
12:26 11.14 11.14 11.14 11.14 0.4K
12:28 11.13 11.13 11.13 11.13 0.5K
12:29 11.03 11.03 11.03 11.03 2.1K
12:31 11.03 11.10 10.90 10.90 8.8K
12:32 10.90 10.90 10.90 10.90 1.2K
12:33 10.94 10.96 10.92 10.96 1.5K
12:34 11.00 11.00 10.94 10.94 2.7K
12:35 11.06 11.07 10.93 10.93 2.5K
12:36 11.00 11.06 10.93 10.93 1.6K
12:37 10.92 11.00 10.90 10.90 3.7K
12:38 10.97 10.97 10.95 10.95 3.5K
12:39 10.89 10.89 10.67 10.70 22.2K
12:40 10.74 10.79 10.70 10.79 2.8K
12:41 10.76 10.83 10.71 10.75 2.8K
12:42 10.80 10.83 10.80 10.83 0.8K
12:43 10.80 10.81 10.76 10.76 3.2K
12:44 10.80 10.83 10.76 10.83 1.8K
12:45 10.89 10.89 10.89 10.89 1.7K
12:46 10.87 10.87 10.87 10.87 1.3K
12:47 10.89 10.89 10.86 10.89 0.6K
12:48 10.86 10.86 10.84 10.85 9.9K
12:49 10.83 10.83 10.83 10.83 0.8K
12:50 10.85 10.85 10.85 10.85 1.3K
12:51 10.85 10.97 10.85 10.86 5.2K
12:53 10.83 10.83 10.83 10.83 0.2K
12:54 10.84 10.84 10.84 10.84 1.3K
12:55 10.88 10.88 10.88 10.88 0.2K
12:56 10.89 10.89 10.89 10.89 0.3K
12:57 10.92 10.92 10.85 10.85 0.7K
12:58 10.80 10.80 10.80 10.80 0.3K
12:59 10.84 10.87 10.84 10.87 2.2K
13:00 10.83 10.83 10.83 10.83 0.8K
13:01 10.90 10.90 10.90 10.90 0.2K
13:02 10.91 10.93 10.91 10.93 1.3K
13:03 10.94 10.94 10.94 10.94 0.4K
13:04 10.95 10.95 10.95 10.95 0.4K
13:05 10.95 10.95 10.95 10.95 0.4K
13:06 10.93 10.93 10.93 10.93 2.0K
13:07 10.94 10.94 10.94 10.94 0.8K
13:10 10.94 10.94 10.94 10.94 0.4K
13:11 10.95 10.95 10.95 10.95 2.8K
13:14 10.96 10.96 10.95 10.95 1.3K
13:15 10.92 10.92 10.92 10.92 0.2K
13:16 10.95 10.95 10.95 10.95 0.1K
13:17 10.90 10.90 10.80 10.80 2.6K
13:18 10.85 10.85 10.82 10.82 0.7K
13:19 10.90 10.90 10.90 10.90 1.3K
13:24 10.99 10.99 10.99 10.99 1.0K
13:27 10.95 10.95 10.95 10.95 1.0K
13:29 10.99 11.03 10.99 11.03 4.0K
13:30 11.01 11.03 11.01 11.03 0.4K
13:31 11.03 11.03 10.99 10.99 3.5K
13:34 10.95 10.95 10.95 10.95 0.3K
13:35 10.98 10.98 10.98 10.98 0.1K
13:36 10.95 10.95 10.95 10.95 1.5K
13:39 10.94 10.97 10.94 10.95 6.8K
13:44 10.96 10.96 10.96 10.96 1.2K
13:46 10.96 10.96 10.92 10.92 0.8K
13:47 10.95 10.95 10.95 10.95 0.1K
13:48 10.95 10.95 10.92 10.92 0.3K
13:49 10.92 10.92 10.91 10.91 0.3K
13:51 10.91 10.91 10.88 10.88 3.6K
13:52 10.90 10.90 10.90 10.90 0.1K
13:53 10.90 10.90 10.90 10.90 0.5K
13:54 10.90 10.90 10.90 10.90 0.7K
13:55 10.90 10.90 10.90 10.90 0.2K
13:56 10.91 10.91 10.91 10.91 4.6K
13:57 10.94 10.94 10.94 10.95 0.6K
13:59 10.96 10.96 10.96 10.96 1.1K
14:00 10.93 10.93 10.93 10.93 0.3K
14:03 10.94 10.94 10.94 10.94 0.2K
14:04 10.92 10.97 10.92 10.97 0.2K
14:06 10.94 10.94 10.93 10.94 0.5K
14:07 10.91 10.92 10.91 10.92 1.2K
14:08 10.92 10.92 10.92 10.92 0.1K
14:09 10.91 10.91 10.88 10.88 3.2K
14:10 10.89 10.89 10.89 10.89 1.9K
14:11 10.89 10.89 10.88 10.88 0.7K
14:13 10.88 10.88 10.88 10.88 0.6K
14:14 10.84 10.86 10.84 10.86 3.9K
14:21 10.82 10.82 10.81 10.81 0.8K
14:22 10.81 10.81 10.81 10.81 2.2K
14:23 10.82 10.82 10.80 10.81 12.1K
14:24 10.81 10.81 10.81 10.81 0.5K
14:25 10.84 10.85 10.84 10.85 1.0K
14:28 10.85 10.85 10.85 10.85 0.2K
14:29 10.85 10.87 10.85 10.87 1.1K
14:32 10.86 10.86 10.86 10.86 0.3K
14:33 10.86 10.90 10.86 10.90 1.7K
14:35 10.87 10.87 10.87 10.87 0.7K
14:39 10.87 10.87 10.85 10.85 3.3K
14:41 10.82 10.82 10.82 10.82 0.9K
14:42 10.81 10.82 10.81 10.82 1.8K
14:46 10.87 10.87 10.87 10.87 0.4K
14:48 10.85 10.87 10.85 10.87 4.2K
14:51 10.84 10.84 10.82 10.82 4.0K
14:52 10.80 10.82 10.80 10.82 0.7K
14:53 10.84 10.84 10.84 10.84 1.1K
14:54 10.93 10.93 10.93 10.93 0.3K
14:55 10.90 10.97 10.90 10.97 2.2K
14:57 10.93 10.93 10.93 10.93 0.3K
14:58 10.95 10.96 10.95 10.96 1.1K
14:59 10.96 10.99 10.96 10.99 4.5K
15:00 10.99 10.99 10.99 10.99 1.8K
15:03 10.95 10.95 10.95 10.95 0.9K
15:04 10.95 10.95 10.95 10.95 0.8K
15:05 10.95 10.95 10.95 10.95 1.0K
15:07 10.92 10.92 10.92 10.92 0.5K
15:08 10.94 10.94 10.94 10.94 0.2K
15:10 10.94 10.95 10.94 10.95 2.1K
15:11 10.96 10.96 10.96 10.96 2.2K
15:13 10.96 10.97 10.96 10.97 0.5K
15:15 10.95 10.95 10.95 10.95 0.2K
15:16 10.95 10.95 10.95 10.95 0.5K
15:17 10.95 10.95 10.95 10.95 0.3K
15:18 10.95 10.96 10.95 10.95 2.4K
15:19 10.95 10.95 10.95 10.95 0.1K
15:20 10.94 10.95 10.94 10.95 0.8K
15:21 10.95 10.96 10.95 10.96 1.1K
15:22 10.93 10.93 10.92 10.92 1.4K
15:23 10.92 10.92 10.92 10.92 0.1K
15:24 10.92 10.92 10.92 10.92 0.3K
15:26 10.93 10.93 10.93 10.93 0.6K
15:27 10.92 10.92 10.90 10.90 3.5K
15:28 10.98 10.98 10.97 10.97 5.4K
15:29 10.94 10.94 10.94 10.94 0.2K
15:30 10.95 10.96 10.94 10.95 2.2K
15:31 10.97 10.97 10.97 10.97 0.3K
15:32 10.96 10.96 10.94 10.94 1.2K
15:33 10.94 10.94 10.93 10.93 0.7K
15:35 10.91 10.91 10.90 10.90 1.2K
15:37 10.87 10.88 10.87 10.88 0.5K
15:38 10.87 10.87 10.85 10.85 1.5K
15:39 10.84 10.84 10.84 10.84 1.1K
15:40 10.81 10.81 10.81 10.81 0.6K
15:41 10.84 10.84 10.84 10.84 0.4K
15:42 10.81 10.82 10.81 10.82 2.2K
15:43 10.82 10.83 10.82 10.83 1.1K
15:44 10.83 10.83 10.83 10.83 0.9K
15:45 10.85 10.85 10.85 10.85 1.2K
15:46 10.85 10.85 10.84 10.85 1.2K
15:47 10.85 10.85 10.85 10.85 0.8K
15:48 10.85 10.85 10.85 10.85 0.3K
15:49 10.85 10.85 10.85 10.85 1.3K
15:50 10.84 10.85 10.84 10.85 6.7K
15:51 10.85 10.85 10.85 10.85 2.4K
15:53 10.85 10.86 10.85 10.86 7.5K
15:54 10.90 10.92 10.84 10.89 4.9K
15:55 10.86 10.86 10.86 10.86 0.6K
15:56 10.85 10.85 10.83 10.84 1.6K
15:57 10.83 10.83 10.81 10.83 8.4K
15:58 10.83 10.84 10.83 10.84 2.4K
15:59 10.84 10.84 10.83 10.84 56.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible