Momo Inc Ads (NQ: MOMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	11.81	12.10	11.72	11.91	545,871	+0.16(+1.36%)
Jan 28, 2016	11.98	12.15	11.67	11.75	587,349	-0.18(-1.51%)
Jan 27, 2016	12.34	12.39	11.89	11.93	512,615	-0.44(-3.56%)
Jan 26, 2016	12.01	12.40	11.78	12.37	734,589	+0.29(+2.40%)
Jan 25, 2016	12.48	12.51	12.06	12.08	678,729	-0.32(-2.58%)
Jan 22, 2016	12.81	12.99	12.40	12.40	1,149,762	-0.08(-0.64%)
Jan 21, 2016	12.20	12.96	11.80	12.48	988,410	+0.19(+1.55%)
Jan 20, 2016	12.60	12.80	11.55	12.29	1,872,282	-0.51(-3.98%)
Jan 19, 2016	13.48	13.75	12.49	12.80	1,929,668	-0.19(-1.46%)
Jan 15, 2016	13.44	12.99	12.99	12.99	1,205,500	-0.52(-3.85%)
Jan 14, 2016	13.80	13.80	13.20	13.51	841,921	-0.09(-0.66%)
Jan 13, 2016	13.72	14.01	13.49	13.60	1,115,587	-0.19(-1.38%)
Jan 12, 2016	13.35	13.87	13.21	13.79	1,771,417	+0.35(+2.60%)
Jan 11, 2016	14.03	14.04	13.09	13.44	2,837,082	-0.89(-6.21%)
Jan 08, 2016	14.96	14.99	14.29	14.33	1,606,753	-0.08(-0.56%)
Jan 07, 2016	15.15	15.34	14.40	14.41	1,773,782	-1.14(-7.33%)
Jan 06, 2016	15.46	15.90	15.32	15.55	1,037,605	-0.09(-0.58%)
Jan 05, 2016	15.55	16.07	15.48	15.64	950,734	+0.18(+1.16%)
Jan 04, 2016	15.65	15.65	15.20	15.46	1,471,655	-0.56(-3.50%)
Dec 31, 2015	16.00	16.02	16.02	16.02	706,800	-0.03(-0.19%)
Dec 30, 2015	16.15	16.15	15.97	16.05	660,827	-0.08(-0.50%)
Dec 29, 2015	16.11	16.25	16.00	16.13	604,445	+0.09(+0.56%)
Dec 28, 2015	16.42	16.49	16.00	16.04	798,734	-0.45(-2.73%)
Dec 24, 2015	16.37	16.49	16.49	16.49	423,400	+0.07(+0.43%)
Dec 23, 2015	16.49	16.50	16.23	16.42	1,046,224	-0.04(-0.24%)
Dec 22, 2015	16.03	16.50	16.03	16.46	1,446,004	+0.41(+2.55%)
Dec 21, 2015	15.87	16.25	15.79	16.05	1,589,612	+0.40(+2.56%)
Dec 18, 2015	15.60	15.98	15.32	15.65	1,204,607	+0.33(+2.15%)
Dec 17, 2015	15.86	15.86	15.23	15.32	682,712	-0.35(-2.23%)
Dec 16, 2015	15.50	15.88	15.48	15.67	841,103	+0.20(+1.29%)
Dec 15, 2015	15.10	15.50	14.98	15.47	1,131,004	+0.45(+3.00%)
Dec 14, 2015	14.70	15.09	14.65	15.02	802,827	+0.34(+2.32%)
Dec 11, 2015	14.99	15.03	14.22	14.68	886,360	-0.24(-1.61%)
Dec 10, 2015	15.00	15.04	14.60	14.92	1,160,195	-0.07(-0.47%)
Dec 09, 2015	15.15	15.33	14.90	14.99	1,021,564	-0.16(-1.06%)
Dec 08, 2015	14.98	15.25	14.86	15.15	2,028,177	+0.01(+0.07%)
Dec 07, 2015	14.35	15.22	14.35	15.14	1,915,711	+0.91(+6.39%)
Dec 04, 2015	14.03	14.36	14.03	14.23	1,904,166	+0.14(+0.99%)
Dec 03, 2015	14.07	14.28	13.91	14.09	2,139,900	+0.16(+1.15%)
Dec 02, 2015	13.89	14.13	13.83	13.93	1,560,666	-0.03(-0.21%)
Dec 01, 2015	13.61	14.21	13.57	13.96	1,902,182	+0.69(+5.20%)
Nov 30, 2015	13.21	13.68	13.15	13.27	1,614,588	+0.07(+0.53%)
Nov 27, 2015	13.20	13.38	12.99	13.20	657,242	-0.20(-1.49%)
Nov 25, 2015	13.18	13.40	13.40	13.40	1,142,800	-0.02(-0.15%)
Nov 24, 2015	13.56	13.82	13.22	13.42	1,464,073	-0.53(-3.80%)
Nov 23, 2015	12.88	14.09	12.85	13.95	1,475,324	+1.05(+8.14%)
Nov 20, 2015	12.65	13.17	12.62	12.90	1,431,467	+0.08(+0.62%)
Nov 19, 2015	12.78	13.02	12.51	12.82	1,887,738	+0.19(+1.50%)
Nov 18, 2015	12.55	12.79	12.51	12.63	775,471	+0.03(+0.24%)
Nov 17, 2015	12.62	13.05	12.37	12.60	906,645	-0.02(-0.16%)
Nov 16, 2015	12.60	12.83	12.16	12.62	1,791,641	-0.05(-0.39%)
Nov 13, 2015	12.99	13.42	12.60	12.67	988,608	-0.58(-4.38%)
Nov 12, 2015	12.91	13.32	12.73	13.25	758,519	+0.47(+3.68%)
Nov 11, 2015	13.26	13.26	12.75	12.78	1,565,668	-0.40(-3.03%)
Nov 10, 2015	13.35	13.60	13.06	13.18	756,710	-0.12(-0.90%)
Nov 09, 2015	14.27	14.42	13.17	13.30	1,500,516	-0.89(-6.27%)
Nov 06, 2015	13.73	14.28	13.66	14.19	965,786	+0.77(+5.74%)
Nov 05, 2015	13.67	13.98	13.28	13.42	422,654	-0.37(-2.68%)
Nov 04, 2015	13.35	14.03	13.31	13.79	1,777,615	+0.45(+3.37%)
Nov 03, 2015	12.92	13.42	12.91	13.34	588,913	+0.45(+3.49%)

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.