Momo Inc Ads (NQ: MOMO )

14.79 USD +0.02 (+0.16%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 30.50 31.65 30.25 31.35 3,238,600 +1.00(+3.29%)
Nov 29, 2018 29.65 30.67 29.58 30.35 3,656,982 +0.33(+1.10%)
Nov 28, 2018 30.34 30.52 29.25 30.02 5,649,946 +0.31(+1.04%)
Nov 27, 2018 29.84 30.28 29.15 29.71 4,427,631 -0.33(-1.10%)
Nov 26, 2018 32.31 32.31 29.66 30.04 6,432,614 -1.63(-5.15%)
Nov 23, 2018 31.35 32.38 31.00 31.67 1,447,900 -0.02(-0.06%)
Nov 21, 2018 31.69 31.69 31.69 0 +1.06(+3.46%)
Nov 20, 2018 29.16 31.12 28.76 30.63 3,674,443 +0.04(+0.13%)
Nov 19, 2018 32.67 32.87 30.12 30.59 4,826,495 -2.37(-7.19%)
Nov 16, 2018 33.71 34.14 32.41 32.96 3,107,100 -1.33(-3.88%)
Nov 15, 2018 33.21 35.10 33.19 34.29 5,346,401 +1.41(+4.29%)
Nov 14, 2018 31.93 33.44 31.91 32.88 3,715,946 +1.16(+3.66%)
Nov 13, 2018 32.20 32.93 31.47 31.72 3,451,822 +0.21(+0.67%)
Nov 12, 2018 32.82 32.83 30.74 31.51 3,231,825 -1.14(-3.49%)
Nov 09, 2018 33.09 33.80 31.52 32.65 5,603,100 -2.35(-6.71%)
Nov 08, 2018 35.98 36.45 34.95 35.00 2,574,659 -1.64(-4.48%)
Nov 07, 2018 36.14 36.67 35.55 36.64 2,288,400 +0.87(+2.43%)
Nov 06, 2018 36.05 37.17 35.12 35.77 2,403,438 -0.23(-0.64%)
Nov 05, 2018 35.35 36.09 34.71 36.00 2,524,164 +0.59(+1.67%)
Nov 02, 2018 37.13 37.25 34.93 35.41 5,662,300 -1.07(-2.93%)
Nov 01, 2018 34.09 36.70 32.48 36.48 8,157,479 +2.91(+8.67%)
Oct 31, 2018 32.33 33.84 31.76 33.57 6,846,394 +2.93(+9.56%)
Oct 30, 2018 29.75 30.74 29.10 30.64 2,940,654 +0.53(+1.76%)
Oct 29, 2018 31.41 32.28 29.56 30.11 4,275,430 -0.71(-2.30%)
Oct 26, 2018 30.07 31.66 29.70 30.82 2,809,100 +0.13(+0.42%)
Oct 25, 2018 30.81 31.68 30.37 30.69 3,684,721 +0.55(+1.82%)
Oct 24, 2018 32.07 32.23 30.13 30.14 4,223,355 -1.71(-5.37%)
Oct 23, 2018 30.40 32.75 30.21 31.85 3,889,369 -0.23(-0.72%)
Oct 22, 2018 32.80 33.94 31.66 32.08 6,921,192 +1.62(+5.32%)
Oct 19, 2018 33.89 34.32 30.27 30.46 8,469,700 -2.18(-6.68%)
Oct 18, 2018 34.01 34.96 32.51 32.64 7,303,915 -1.86(-5.39%)
Oct 17, 2018 37.48 37.48 34.40 34.50 7,489,664 -3.09(-8.22%)
Oct 16, 2018 38.40 38.50 36.92 37.59 4,822,820 -0.43(-1.13%)
Oct 15, 2018 36.63 38.40 36.10 38.02 3,644,893 +0.37(+0.98%)
Oct 12, 2018 37.50 38.61 36.73 37.65 5,501,600 +2.14(+6.03%)
Oct 11, 2018 34.92 36.76 34.42 35.51 4,881,945 +0.45(+1.28%)
Oct 10, 2018 37.36 37.50 35.05 35.06 5,280,987 -2.62(-6.95%)
Oct 09, 2018 37.58 38.51 37.33 37.68 2,758,207 -0.34(-0.89%)
Oct 08, 2018 37.50 38.93 36.65 38.02 4,315,303 -1.10(-2.81%)
Oct 05, 2018 39.42 39.97 38.12 39.12 3,673,900 +0.01(+0.03%)
Oct 04, 2018 41.81 41.99 39.04 39.11 5,513,610 -3.28(-7.74%)
Oct 03, 2018 42.12 42.92 41.05 42.39 2,869,971 +0.59(+1.41%)
Oct 02, 2018 43.01 43.80 41.79 41.80 3,378,610 -2.24(-5.09%)
Oct 01, 2018 44.03 44.60 43.96 44.04 2,003,101 +0.24(+0.55%)
Sep 28, 2018 43.54 43.90 42.19 43.80 3,600,700 -0.42(-0.95%)
Sep 27, 2018 45.39 45.69 43.82 44.22 4,194,080 -1.73(-3.76%)
Sep 26, 2018 46.26 46.56 45.70 45.95 2,214,375 -0.23(-0.50%)
Sep 25, 2018 45.69 46.32 45.60 46.18 1,697,169 +0.86(+1.90%)
Sep 24, 2018 44.94 45.90 43.11 45.32 2,781,891 -1.12(-2.41%)
Sep 21, 2018 47.00 47.27 46.14 46.44 4,381,400 -0.07(-0.15%)
Sep 20, 2018 48.31 48.33 46.12 46.51 4,747,646 -1.22(-2.56%)
Sep 19, 2018 48.78 49.38 47.29 47.73 3,887,811 -0.52(-1.08%)
Sep 18, 2018 46.42 48.77 45.89 48.25 4,429,646 +2.24(+4.87%)
Sep 17, 2018 46.49 47.67 45.78 46.01 4,399,926 -1.36(-2.87%)
Sep 14, 2018 46.89 48.03 46.31 47.37 4,626,600 +0.50(+1.07%)
Sep 13, 2018 45.97 47.00 44.59 46.87 6,382,834 +2.94(+6.69%)
Sep 12, 2018 42.31 44.06 41.54 43.93 4,742,072 +1.33(+3.12%)
Sep 11, 2018 42.02 43.85 41.26 42.60 3,260,065 -0.20(-0.47%)
Sep 10, 2018 45.05 45.05 42.54 42.80 3,560,425 -2.35(-5.20%)
Sep 07, 2018 43.60 46.27 43.17 45.15 4,384,900 +1.15(+2.61%)
Sep 06, 2018 45.07 45.88 43.90 44.00 2,964,875 -1.23(-2.72%)
Sep 05, 2018 46.51 46.70 44.13 45.23 3,413,150 -2.01(-4.25%)
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.