Momo Inc Ads (NQ: MOMO )

15.84 USD -0.34 (-2.10%)
Official Closing Price Updated: 7:47 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 9.920 9.966 9.818 9.840 250,140 -0.10(-1.01%)
Jan 29, 2015 10.22 10.28 9.700 9.940 710,108 -0.34(-3.31%)
Jan 28, 2015 10.01 10.46 10.01 10.28 570,974 +0.26(+2.59%)
Jan 27, 2015 10.20 10.25 9.800 10.02 608,092 -0.31(-3.00%)
Jan 26, 2015 10.40 10.67 10.25 10.33 226,155 -0.16(-1.53%)
Jan 23, 2015 10.74 10.90 10.21 10.49 761,894 -0.32(-2.96%)
Jan 22, 2015 11.28 11.28 10.75 10.81 712,036 -0.39(-3.48%)
Jan 21, 2015 10.85 11.34 10.70 11.20 208,767 +0.29(+2.66%)
Jan 20, 2015 10.91 11.15 10.58 10.91 270,269 -0.04(-0.37%)
Jan 16, 2015 11.06 11.19 10.76 10.95 149,685 -0.17(-1.53%)
Jan 15, 2015 10.71 11.40 10.08 11.12 530,241 +0.39(+3.63%)
Jan 14, 2015 10.58 10.88 10.30 10.73 653,410 -0.05(-0.46%)
Jan 13, 2015 12.00 12.07 10.05 10.78 1,321,366 -1.19(-9.94%)
Jan 12, 2015 12.09 12.43 11.76 11.97 366,204 -0.10(-0.83%)
Jan 09, 2015 12.01 12.33 11.75 12.07 658,374 -0.01(-0.08%)
Jan 08, 2015 12.38 12.38 12.06 12.08 383,283 -0.17(-1.39%)
Jan 07, 2015 12.34 12.67 11.99 12.25 394,640 +0.09(+0.74%)
Jan 06, 2015 13.21 13.35 11.88 12.16 1,168,632 -0.93(-7.10%)
Jan 05, 2015 12.77 13.63 12.42 13.09 1,265,955 +0.32(+2.51%)
Jan 02, 2015 12.00 12.80 11.95 12.77 781,668 +0.77(+6.42%)
Dec 31, 2014 11.82 12.00 12.00 12.00 474,700 +0.13(+1.10%)
Dec 30, 2014 11.40 11.95 11.32 11.87 300,274 +0.34(+2.95%)
Dec 29, 2014 11.63 12.20 11.45 11.53 516,062 +0.00(+0.00%)
Dec 26, 2014 12.14 12.35 11.50 11.53 779,712 -0.50(-4.16%)
Dec 24, 2014 12.29 12.03 12.03 12.03 678,900 +0.06(+0.50%)
Dec 23, 2014 10.85 12.13 10.84 11.97 2,734,873 +1.14(+10.53%)
Dec 22, 2014 12.29 12.30 10.82 10.83 2,647,792 -1.73(-13.77%)
Dec 19, 2014 13.69 13.69 12.01 12.56 2,624,820 -1.20(-8.72%)
Dec 18, 2014 13.24 14.17 12.91 13.76 2,092,225 +0.47(+3.54%)
Dec 17, 2014 13.80 14.00 13.20 13.29 1,945,637 -0.63(-4.53%)
Dec 16, 2014 14.46 14.46 13.81 13.92 1,442,813 -0.54(-3.73%)
Dec 15, 2014 15.21 15.40 13.60 14.46 2,894,916 -0.69(-4.55%)
Dec 12, 2014 16.50 16.50 14.89 15.15 6,049,406 -1.87(-10.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.