Momo Inc Ads (NQ: MOMO )

14.84 USD +0.22 (+1.50%)
Official Closing Price Updated: 7:17 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

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.