Momo Inc Ads (NQ: MOMO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	30.70	30.98	30.11	30.60	3,327,900	-0.08(-0.26%)
Jan 30, 2020	30.00	30.75	29.80	30.68	3,359,938	+0.15(+0.49%)
Jan 29, 2020	30.96	31.31	30.28	30.53	4,013,862	-0.03(-0.10%)
Jan 28, 2020	30.50	30.81	29.69	30.56	4,092,015	+0.55(+1.83%)
Jan 27, 2020	28.40	30.47	28.15	30.01	6,643,431	-0.04(-0.13%)
Jan 24, 2020	32.36	32.49	29.85	30.05	9,911,400	-2.23(-6.91%)
Jan 23, 2020	32.00	32.61	30.50	32.28	9,514,122	-0.60(-1.82%)
Jan 22, 2020	36.25	36.25	32.67	32.88	10,627,921	-2.95(-8.23%)
Jan 21, 2020	36.17	36.19	35.75	35.83	3,642,890	-1.46(-3.92%)
Jan 17, 2020	38.18	38.25	37.00	37.29	4,464,300	-0.69(-1.82%)
Jan 16, 2020	39.63	39.83	37.81	37.98	2,891,384	-1.11(-2.84%)
Jan 15, 2020	39.10	39.30	38.62	39.09	2,725,424	-0.06(-0.15%)
Jan 14, 2020	40.23	40.48	38.71	39.15	5,100,676	-1.49(-3.67%)
Jan 13, 2020	37.77	40.87	37.60	40.64	6,462,291	+3.48(+9.36%)
Jan 10, 2020	37.40	37.77	36.82	37.16	4,746,400	+0.33(+0.90%)
Jan 09, 2020	37.00	38.33	36.68	36.83	4,426,223	+0.52(+1.43%)
Jan 08, 2020	35.12	36.82	35.10	36.31	3,173,169	+1.18(+3.36%)
Jan 07, 2020	36.00	36.08	35.07	35.13	3,002,723	-0.61(-1.71%)
Jan 06, 2020	35.99	36.09	35.51	35.74	1,746,438	-0.36(-1.00%)
Jan 03, 2020	35.59	36.88	35.51	36.10	2,558,200	-0.18(-0.50%)
Jan 02, 2020	34.13	36.34	34.11	36.28	3,522,392	+2.78(+8.30%)
Dec 31, 2019	34.14	34.23	33.42	33.50	2,404,200	-0.54(-1.59%)
Dec 30, 2019	34.66	34.66	33.56	34.04	2,087,166	-0.47(-1.36%)
Dec 27, 2019	35.35	35.49	34.51	34.51	1,642,700	-0.81(-2.29%)
Dec 26, 2019	35.49	35.68	35.12	35.32	1,000,061	+0.00(+0.00%)
Dec 24, 2019	35.20	35.60	34.96	35.32	724,300	+0.15(+0.43%)
Dec 23, 2019	35.19	35.23	34.85	35.17	1,753,464	+0.17(+0.49%)
Dec 20, 2019	35.20	35.28	34.42	35.00	2,722,500	+0.05(+0.14%)
Dec 19, 2019	36.65	36.68	34.83	34.95	5,377,179	-1.61(-4.40%)
Dec 18, 2019	37.05	37.46	36.40	36.56	1,942,455	-0.40(-1.08%)
Dec 17, 2019	36.76	37.01	36.33	36.96	2,071,940	+0.53(+1.45%)
Dec 16, 2019	36.36	36.70	35.82	36.43	2,698,559	+0.34(+0.94%)
Dec 13, 2019	36.32	36.40	35.39	36.09	3,001,200	+0.26(+0.73%)
Dec 12, 2019	35.81	36.01	34.67	35.83	4,252,216	-0.07(-0.19%)
Dec 11, 2019	36.23	36.42	35.47	35.90	2,705,098	-0.27(-0.75%)
Dec 10, 2019	36.38	36.53	35.71	36.17	2,126,908	+0.02(+0.06%)
Dec 09, 2019	37.18	37.23	36.08	36.15	2,450,188	-1.15(-3.08%)
Dec 06, 2019	37.50	37.50	37.10	37.30	5,678,700	+0.13(+0.35%)
Dec 05, 2019	36.68	37.26	36.56	37.17	2,036,466	+0.78(+2.14%)
Dec 04, 2019	37.50	37.50	36.34	36.39	1,768,819	-0.90(-2.41%)
Dec 03, 2019	36.53	37.41	36.32	37.29	1,952,476	-0.25(-0.67%)
Dec 02, 2019	37.68	38.09	36.93	37.54	2,406,127	+0.11(+0.29%)
Nov 29, 2019	36.65	37.68	36.62	37.43	2,228,600	+0.09(+0.24%)
Nov 27, 2019	36.52	37.75	36.43	37.34	2,969,100	+1.36(+3.78%)
Nov 26, 2019	37.64	37.67	34.60	35.98	8,185,345	-2.50(-6.50%)
Nov 25, 2019	37.30	38.58	37.30	38.48	3,456,922	+1.36(+3.66%)
Nov 22, 2019	36.47	37.20	36.29	37.12	1,903,600	+0.69(+1.89%)
Nov 21, 2019	36.05	36.86	36.02	36.43	1,727,341	+0.00(+0.00%)
Nov 20, 2019	37.16	37.16	36.08	36.43	2,512,373	-1.51(-3.98%)
Nov 19, 2019	39.13	39.16	37.50	37.94	1,392,852	-0.82(-2.12%)
Nov 18, 2019	38.43	39.03	37.94	38.76	1,865,432	+0.42(+1.10%)
Nov 15, 2019	37.39	38.38	37.22	38.34	2,227,000	+1.27(+3.43%)
Nov 14, 2019	37.76	37.77	36.55	37.07	1,820,254	-0.72(-1.91%)
Nov 13, 2019	38.05	38.05	37.54	37.79	1,761,990	-0.51(-1.33%)
Nov 12, 2019	38.91	39.00	37.96	38.30	1,462,141	-0.50(-1.29%)
Nov 11, 2019	38.04	38.90	37.50	38.80	1,682,687	+0.00(+0.00%)
Nov 08, 2019	38.57	39.11	38.40	38.80	1,523,900	-0.36(-0.92%)
Nov 07, 2019	38.15	39.67	38.10	39.16	3,907,352	+1.94(+5.21%)
Nov 06, 2019	37.55	37.58	36.04	37.22	3,022,273	-0.21(-0.56%)
Nov 05, 2019	38.10	38.20	37.10	37.43	3,622,550	-0.59(-1.55%)
Nov 04, 2019	35.21	38.42	35.12	38.02	5,287,810	+3.38(+9.76%)

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.