Momo Inc Ads (NQ: MOMO )

14.99 USD +0.16 (+1.08%)
Official Closing Price Updated: 4:20 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 21.92 22.65 21.13 21.52 2,658,049 -0.33(-1.49%)
Nov 29, 2016 20.95 22.08 20.62 21.85 3,321,051 +0.95(+4.55%)
Nov 28, 2016 21.17 21.56 20.85 20.90 1,350,233 -0.59(-2.75%)
Nov 25, 2016 21.73 21.78 20.93 21.49 1,090,459 -0.20(-0.92%)
Nov 23, 2016 21.69 21.69 21.69 0 +0.40(+1.88%)
Nov 22, 2016 21.68 21.74 21.12 21.29 1,399,036 -0.12(-0.56%)
Nov 21, 2016 21.51 21.85 20.99 21.41 1,598,562 +0.11(+0.52%)
Nov 18, 2016 21.47 22.07 21.22 21.30 1,377,589 -0.05(-0.23%)
Nov 17, 2016 22.00 22.10 21.00 21.35 1,999,824 -0.37(-1.70%)
Nov 16, 2016 20.03 22.12 19.50 21.72 4,449,734 +1.20(+5.85%)
Nov 15, 2016 20.49 21.70 20.48 20.52 3,591,874 +0.41(+2.04%)
Nov 14, 2016 22.00 22.15 20.04 20.11 4,425,849 -1.73(-7.92%)
Nov 11, 2016 22.14 22.35 21.32 21.84 2,794,502 -0.20(-0.88%)
Nov 10, 2016 23.55 23.92 21.45 22.04 7,016,421 -1.48(-6.27%)
Nov 09, 2016 23.02 24.45 23.00 23.51 4,418,595 +0.26(+1.12%)
Nov 08, 2016 28.40 28.44 23.08 23.25 13,047,166 -3.47(-12.99%)
Nov 07, 2016 24.72 26.75 24.60 26.72 4,848,013 +2.89(+12.13%)
Nov 04, 2016 23.67 24.06 22.94 23.83 3,375,176 +0.13(+0.55%)
Nov 03, 2016 23.16 24.05 22.84 23.70 2,156,686 +0.42(+1.78%)
Nov 02, 2016 23.92 24.14 23.05 23.29 2,223,879 -0.53(-2.23%)
Nov 01, 2016 24.11 24.76 23.50 23.82 2,002,859 -0.26(-1.10%)
Oct 31, 2016 25.80 25.93 22.75 24.08 5,225,022 -1.46(-5.72%)
Oct 28, 2016 25.40 26.37 25.12 25.54 1,840,584 +0.11(+0.43%)
Oct 27, 2016 26.23 26.35 25.07 25.43 2,149,823 -0.65(-2.49%)
Oct 26, 2016 26.20 26.61 25.63 26.08 1,623,980 -0.43(-1.62%)
Oct 25, 2016 26.50 27.00 26.03 26.51 3,088,191 -0.10(-0.38%)
Oct 24, 2016 24.59 26.88 24.59 26.61 5,622,050 +2.13(+8.70%)
Oct 21, 2016 24.66 24.77 24.05 24.48 1,208,390 -0.16(-0.65%)
Oct 20, 2016 24.50 24.88 24.30 24.64 2,070,057 +0.39(+1.61%)
Oct 19, 2016 24.37 24.59 23.87 24.25 2,183,525 +0.16(+0.66%)
Oct 18, 2016 23.88 24.45 23.80 24.09 1,883,174 +0.58(+2.47%)
Oct 17, 2016 23.40 24.04 23.31 23.51 1,466,313 +0.01(+0.04%)
Oct 14, 2016 24.78 25.15 23.46 23.50 3,180,611 -0.61(-2.53%)
Oct 13, 2016 23.58 24.18 22.55 24.11 4,863,261 -0.18(-0.74%)
Oct 12, 2016 24.82 25.22 24.11 24.29 3,024,266 -0.53(-2.14%)
Oct 11, 2016 25.80 26.01 24.43 24.82 4,122,475 -1.36(-5.19%)
Oct 10, 2016 23.91 26.65 23.91 26.18 6,154,502 +2.58(+10.93%)
Oct 07, 2016 24.33 24.78 23.30 23.60 2,058,797 -0.81(-3.32%)
Oct 06, 2016 24.67 25.23 23.76 24.41 2,911,241 -0.44(-1.77%)
Oct 05, 2016 24.62 26.24 24.04 24.85 7,680,284 +0.37(+1.51%)
Oct 04, 2016 22.20 24.68 22.20 24.48 6,501,935 +2.39(+10.82%)
Oct 03, 2016 22.62 22.62 21.41 22.09 1,828,462 -0.41(-1.82%)
Sep 30, 2016 23.00 23.19 22.31 22.50 1,942,966 -0.30(-1.32%)
Sep 29, 2016 23.10 23.92 22.54 22.80 2,175,247 -0.26(-1.13%)
Sep 28, 2016 23.50 23.50 22.12 23.06 1,941,054 -0.24(-1.03%)
Sep 27, 2016 22.70 23.74 22.70 23.30 2,730,629 +0.82(+3.65%)
Sep 26, 2016 23.18 23.30 22.08 22.48 2,711,388 -1.07(-4.54%)
Sep 23, 2016 23.84 24.00 23.18 23.55 1,746,236 -0.12(-0.51%)
Sep 22, 2016 23.86 24.77 23.23 23.67 3,470,086 +0.20(+0.85%)
Sep 21, 2016 23.76 23.88 22.95 23.47 3,253,575 -0.17(-0.72%)
Sep 20, 2016 23.39 23.89 23.05 23.64 1,679,959 +0.15(+0.64%)
Sep 19, 2016 24.50 24.78 22.74 23.49 3,478,582 -0.54(-2.25%)
Sep 16, 2016 23.78 24.39 23.09 24.03 2,080,862 +0.41(+1.74%)
Sep 15, 2016 23.40 24.28 23.32 23.62 4,210,799 +0.70(+3.05%)
Sep 14, 2016 22.10 23.15 22.10 22.92 4,654,944 +0.42(+1.87%)
Sep 13, 2016 23.00 23.20 21.42 22.50 5,097,508 -1.09(-4.62%)
Sep 12, 2016 20.67 23.95 20.15 23.59 6,957,993 +1.93(+8.91%)
Sep 09, 2016 24.28 24.47 20.98 21.66 6,613,725 -2.81(-11.48%)
Sep 08, 2016 23.93 24.69 23.33 24.47 3,404,647 +0.45(+1.87%)
Sep 07, 2016 24.07 24.20 22.77 24.02 4,789,056 -0.26(-1.07%)
Sep 06, 2016 25.36 25.36 23.45 24.28 6,443,265 -0.20(-0.82%)
Sep 02, 2016 23.89 24.48 24.48 24.48 6,274,500 +0.48(+2.00%)
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.