Momo Inc Ads (NQ: MOMO )

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.