Momo Inc Ads (NQ: MOMO )

14.62 USD -0.45 (-2.99%)
Official Closing Price Updated: 6:42 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 25.56 25.66 23.35 24.00 12,550,310 -1.51(-5.92%)
Nov 29, 2017 25.90 26.33 25.28 25.51 11,791,692 +0.43(+1.71%)
Nov 28, 2017 27.44 27.50 24.85 25.08 32,485,290 -5.82(-18.83%)
Nov 27, 2017 32.25 32.27 30.55 30.90 6,228,057 -1.24(-3.86%)
Nov 24, 2017 32.16 32.38 31.54 32.14 2,091,318 +0.03(+0.09%)
Nov 22, 2017 32.16 32.41 31.40 32.11 4,745,058 -0.20(-0.62%)
Nov 21, 2017 33.40 33.45 31.81 32.31 4,907,713 -0.63(-1.91%)
Nov 20, 2017 31.25 33.37 31.25 32.94 5,225,295 +1.72(+5.51%)
Nov 17, 2017 32.76 33.60 30.90 31.22 6,880,040 -0.94(-2.92%)
Nov 16, 2017 31.30 32.87 31.24 32.16 7,050,314 +1.57(+5.13%)
Nov 15, 2017 28.88 31.25 28.80 30.59 5,956,764 +1.40(+4.80%)
Nov 14, 2017 29.84 29.88 29.00 29.19 2,603,585 -0.69(-2.31%)
Nov 13, 2017 28.34 30.39 28.21 29.88 5,030,856 +1.53(+5.40%)
Nov 10, 2017 28.97 28.97 28.11 28.35 2,520,037 -0.61(-2.11%)
Nov 09, 2017 28.17 29.04 27.67 28.96 3,556,842 +0.51(+1.79%)
Nov 08, 2017 28.20 28.63 27.11 28.45 5,701,114 +0.19(+0.67%)
Nov 07, 2017 29.27 29.30 28.10 28.26 5,350,431 -1.06(-3.62%)
Nov 06, 2017 29.99 30.15 29.10 29.32 3,514,379 -0.48(-1.61%)
Nov 03, 2017 30.23 30.45 29.46 29.80 2,255,862 -0.48(-1.59%)
Nov 02, 2017 30.30 30.67 29.69 30.28 2,570,719 -0.08(-0.26%)
Nov 01, 2017 30.70 31.00 30.11 30.36 2,398,074 -0.11(-0.36%)
Oct 31, 2017 29.66 30.58 29.62 30.47 3,307,898 +1.01(+3.43%)
Oct 30, 2017 29.85 31.10 29.38 29.46 4,399,655 +0.03(+0.10%)
Oct 27, 2017 29.43 30.06 29.20 29.43 3,176,993 +0.16(+0.55%)
Oct 26, 2017 29.76 30.34 28.95 29.27 5,268,940 -0.29(-0.98%)
Oct 25, 2017 31.15 31.36 28.08 29.56 9,615,599 -1.68(-5.38%)
Oct 24, 2017 31.51 31.79 31.07 31.24 3,301,524 -0.34(-1.08%)
Oct 23, 2017 31.98 32.06 31.17 31.58 3,924,073 -0.31(-0.97%)
Oct 20, 2017 33.13 33.25 31.82 31.89 4,585,548 -0.92(-2.80%)
Oct 19, 2017 33.16 33.61 32.72 32.81 4,651,915 -1.17(-3.44%)
Oct 18, 2017 33.57 34.60 33.39 33.98 3,530,539 +0.63(+1.89%)
Oct 17, 2017 34.62 35.49 33.25 33.35 6,189,036 -1.03(-3.00%)
Oct 16, 2017 33.16 34.70 33.10 34.38 6,881,039 +1.55(+4.72%)
Oct 13, 2017 32.17 33.28 32.00 32.83 3,586,537 +0.69(+2.15%)
Oct 12, 2017 32.85 32.97 32.05 32.14 3,633,977 -0.64(-1.95%)
Oct 11, 2017 32.03 32.87 31.90 32.78 3,367,848 +0.73(+2.28%)
Oct 10, 2017 31.74 32.88 31.60 32.05 4,686,765 +0.58(+1.84%)
Oct 09, 2017 32.00 32.09 31.31 31.47 2,859,802 -0.50(-1.56%)
Oct 06, 2017 31.29 32.03 31.20 31.97 2,957,203 +0.56(+1.78%)
Oct 05, 2017 31.81 31.90 31.05 31.41 3,344,234 -0.36(-1.13%)
Oct 04, 2017 32.23 32.30 31.60 31.77 4,046,832 -0.51(-1.58%)
Oct 03, 2017 32.32 32.60 32.02 32.28 4,119,448 +0.37(+1.16%)
Oct 02, 2017 31.56 32.29 31.08 31.91 5,242,944 +0.57(+1.82%)
Sep 29, 2017 32.28 32.42 31.12 31.34 7,722,634 -1.10(-3.39%)
Sep 28, 2017 32.48 32.55 31.54 32.44 5,382,805 -0.23(-0.70%)
Sep 27, 2017 32.67 4,754,562 +0.17(+0.52%)
Sep 26, 2017 33.85 34.12 32.43 32.50 8,052,204 -1.15(-3.42%)
Sep 25, 2017 34.40 33.08 33.65 6,351,539 -1.32(-3.77%)
Sep 22, 2017 35.26 35.34 34.66 34.97 3,587,117 -0.45(-1.27%)
Sep 21, 2017 35.06 35.68 34.09 35.42 4,151,165 +0.36(+1.03%)
Sep 20, 2017 36.30 34.81 35.06 5,609,466 -1.03(-2.85%)
Sep 19, 2017 37.14 35.80 36.09 4,871,907 -0.81(-2.20%)
Sep 18, 2017 36.84 37.40 36.60 36.90 3,982,941 +0.33(+0.90%)
Sep 15, 2017 36.48 36.82 36.28 36.57 4,356,581 -0.22(-0.60%)
Sep 14, 2017 37.28 37.28 36.57 36.79 4,483,613 -0.52(-1.39%)
Sep 13, 2017 37.81 37.92 37.13 37.31 4,313,540 -0.66(-1.74%)
Sep 12, 2017 38.25 38.26 37.30 37.97 4,088,032 -0.18(-0.47%)
Sep 11, 2017 38.16 38.50 37.57 38.15 4,755,073 +0.44(+1.17%)
Sep 08, 2017 37.77 38.95 37.56 37.71 6,724,936 -0.11(-0.29%)
Sep 07, 2017 37.44 38.09 37.11 37.82 4,843,682 +0.22(+0.59%)
Sep 06, 2017 37.95 38.38 36.88 37.60 4,536,896 -0.33(-0.87%)
Sep 05, 2017 37.30 38.42 37.02 37.93 5,852,604 -0.27(-0.71%)
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.