Momo Inc Ads (NQ: MOMO )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 02, 2015	13.40	13.43	12.80	12.89	1,074,065	-0.54(-4.02%)
Oct 30, 2015	13.32	13.64	13.30	13.43	730,627	+0.16(+1.21%)
Oct 29, 2015	12.66	13.55	12.66	13.27	1,133,843	+0.49(+3.83%)
Oct 28, 2015	12.90	12.90	12.66	12.78	419,330	-0.06(-0.47%)
Oct 27, 2015	12.65	12.86	12.54	12.84	424,587	+0.19(+1.50%)
Oct 26, 2015	12.69	12.95	12.50	12.65	907,379	-0.10(-0.78%)
Oct 23, 2015	13.00	13.10	12.61	12.75	585,271	+0.06(+0.47%)
Oct 22, 2015	12.99	13.07	12.62	12.69	559,078	-0.17(-1.32%)
Oct 21, 2015	13.14	13.14	12.73	12.86	420,401	-0.28(-2.13%)
Oct 20, 2015	13.23	13.32	13.10	13.14	402,207	-0.05(-0.38%)
Oct 19, 2015	13.12	13.30	12.90	13.19	673,539	+0.08(+0.61%)
Oct 16, 2015	13.20	13.51	13.01	13.11	1,017,136	+0.10(+0.77%)
Oct 15, 2015	12.88	13.30	12.75	13.01	806,719	+0.23(+1.80%)
Oct 14, 2015	13.37	13.54	12.66	12.78	883,238	-0.54(-4.05%)
Oct 13, 2015	13.42	13.62	13.19	13.32	734,492	-0.18(-1.33%)
Oct 12, 2015	12.75	13.57	12.75	13.50	894,683	+0.88(+6.97%)
Oct 09, 2015	13.01	13.25	12.51	12.62	1,393,748	-0.36(-2.77%)
Oct 08, 2015	12.90	13.07	12.72	12.98	472,076	+0.00(+0.00%)
Oct 07, 2015	13.23	13.33	12.72	12.98	1,030,502	-0.02(-0.15%)
Oct 06, 2015	13.07	13.16	12.91	13.00	504,188	+0.00(+0.00%)
Oct 05, 2015	13.14	13.50	12.82	13.00	984,743	+0.00(+0.00%)
Oct 02, 2015	12.60	13.18	12.50	13.00	747,624	+0.51(+4.08%)
Oct 01, 2015	12.55	12.74	12.36	12.49	384,707	-0.01(-0.08%)
Sep 30, 2015	12.20	12.77	12.16	12.50	772,765	+0.39(+3.22%)
Sep 29, 2015	11.99	12.19	11.82	12.11	215,210	+0.06(+0.50%)
Sep 28, 2015	12.32	12.63	11.78	12.05	543,203	-0.41(-3.29%)
Sep 25, 2015	12.04	13.65	12.04	12.46	1,270,625	+0.42(+3.49%)
Sep 24, 2015	10.95	12.17	10.95	12.04	1,065,678	+1.08(+9.85%)
Sep 23, 2015	11.04	11.12	10.88	10.96	264,277	-0.10(-0.90%)
Sep 22, 2015	10.95	11.30	10.89	11.06	576,311	+0.02(+0.18%)
Sep 21, 2015	11.10	11.56	11.01	11.04	507,674	+0.05(+0.45%)
Sep 18, 2015	10.87	11.06	10.87	10.99	149,211	-0.05(-0.45%)
Sep 17, 2015	10.91	11.25	10.91	11.04	365,896	+0.04(+0.36%)
Sep 16, 2015	11.06	11.27	10.92	11.00	1,000,986	+0.02(+0.18%)
Sep 15, 2015	11.05	11.16	10.69	10.98	439,144	-0.04(-0.36%)
Sep 14, 2015	11.50	11.55	10.94	11.02	569,647	-0.50(-4.34%)
Sep 11, 2015	11.54	11.54	11.24	11.52	444,460	-0.04(-0.35%)
Sep 10, 2015	11.44	11.60	11.19	11.56	513,730	+0.03(+0.26%)
Sep 09, 2015	11.20	11.64	11.20	11.53	794,150	+0.54(+4.91%)
Sep 08, 2015	11.32	11.56	10.91	10.99	1,040,184	+0.15(+1.38%)
Sep 04, 2015	10.87	10.84	10.84	10.84	300,700	-0.13(-1.19%)
Sep 03, 2015	11.00	11.08	10.85	10.97	202,474	-0.02(-0.18%)
Sep 02, 2015	11.33	11.61	10.89	10.99	421,782	-0.29(-2.57%)

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.