Momo Inc Ads (NQ: MOMO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	11.30	11.42	10.90	11.05	319,653	-0.31(-2.73%)
Apr 29, 2015	11.53	11.73	11.30	11.36	204,141	-0.34(-2.91%)
Apr 28, 2015	12.52	12.73	11.60	11.70	528,233	-0.23(-1.93%)
Apr 27, 2015	12.40	12.40	11.81	11.93	543,192	-0.48(-3.87%)
Apr 24, 2015	11.40	12.47	11.40	12.41	591,191	+1.02(+8.96%)
Apr 23, 2015	11.10	11.80	11.10	11.39	566,669	+0.19(+1.70%)
Apr 22, 2015	11.07	11.73	10.96	11.20	706,640	+0.20(+1.82%)
Apr 21, 2015	11.09	11.14	10.94	11.00	277,022	+0.01(+0.09%)
Apr 20, 2015	11.00	11.27	10.75	10.99	309,549	+0.07(+0.64%)
Apr 17, 2015	11.16	11.47	10.86	10.92	210,409	-0.34(-3.02%)
Apr 16, 2015	11.03	11.40	10.95	11.26	232,600	+0.27(+2.46%)
Apr 15, 2015	11.39	11.39	10.90	10.99	365,182	-0.42(-3.68%)
Apr 14, 2015	11.06	11.46	10.93	11.41	184,302	+0.21(+1.88%)
Apr 13, 2015	11.49	11.93	10.92	11.20	348,337	-0.32(-2.78%)
Apr 10, 2015	12.00	12.18	11.52	11.52	192,453	-0.44(-3.68%)
Apr 09, 2015	11.11	12.12	10.90	11.96	794,473	+0.79(+7.07%)
Apr 08, 2015	10.34	11.49	10.34	11.17	469,864	+0.67(+6.38%)
Apr 07, 2015	10.61	10.90	10.46	10.50	159,494	-0.35(-3.23%)
Apr 06, 2015	10.43	10.99	10.35	10.85	267,139	+0.34(+3.24%)
Apr 02, 2015	10.38	10.51	10.51	10.51	978,200	-0.08(-0.76%)
Apr 01, 2015	10.63	10.74	10.15	10.59	313,480	-0.01(-0.09%)
Mar 31, 2015	10.52	10.64	10.40	10.60	306,209	+0.10(+0.95%)
Mar 30, 2015	10.68	10.88	10.40	10.50	277,655	-0.20(-1.87%)
Mar 27, 2015	10.46	10.88	10.42	10.70	321,056	+0.18(+1.71%)
Mar 26, 2015	10.08	10.53	10.06	10.52	271,339	+0.23(+2.24%)
Mar 25, 2015	10.23	10.23	10.10	10.29	276,563	-0.15(-1.44%)
Mar 24, 2015	10.35	10.50	10.09	10.44	433,965	+0.04(+0.38%)
Mar 23, 2015	10.38	10.50	9.960	10.40	733,284	-0.01(-0.10%)
Mar 20, 2015	10.27	10.55	10.04	10.41	346,074	+0.39(+3.89%)
Mar 19, 2015	10.00	10.19	9.960	10.02	158,992	+0.01(+0.10%)
Mar 18, 2015	10.20	10.20	9.830	10.01	250,126	+0.01(+0.10%)
Mar 17, 2015	10.30	10.30	10.00	10.00	255,377	-0.30(-2.91%)
Mar 16, 2015	10.00	10.55	10.00	10.30	449,336	+0.28(+2.79%)
Mar 13, 2015	10.30	10.50	10.00	10.02	501,965	-0.26(-2.53%)
Mar 12, 2015	10.57	10.66	10.20	10.28	257,506	-0.34(-3.20%)
Mar 11, 2015	10.50	10.69	10.30	10.62	1,095,649	+0.18(+1.72%)
Mar 10, 2015	10.85	10.95	10.37	10.44	768,606	-0.49(-4.48%)
Mar 09, 2015	10.99	11.08	10.70	10.93	336,652	-0.10(-0.91%)
Mar 06, 2015	10.69	11.25	10.58	11.03	996,546	-0.06(-0.54%)
Mar 05, 2015	12.60	12.60	10.50	11.09	1,982,541	-1.46(-11.63%)
Mar 04, 2015	12.07	12.85	12.18	12.55	1,163,057	+0.37(+3.04%)
Mar 03, 2015	11.89	12.45	11.71	12.18	1,381,691	+0.18(+1.50%)
Mar 02, 2015	11.85	12.88	11.40	12.00	722,264	+0.69(+6.10%)
Feb 27, 2015	12.33	12.62	11.25	11.31	349,716	-1.21(-9.66%)
Feb 26, 2015	12.72	12.81	12.40	12.52	773,411	+0.00(+0.00%)
Feb 25, 2015	12.30	12.71	12.04	12.52	520,046	+0.25(+2.04%)
Feb 24, 2015	11.60	12.28	11.50	12.27	420,650	+0.77(+6.70%)
Feb 23, 2015	11.50	11.73	11.41	11.50	175,946	+0.00(+0.00%)
Feb 20, 2015	11.40	11.58	11.11	11.50	204,533	+0.35(+3.14%)
Feb 19, 2015	11.12	11.40	11.11	11.15	47,531	-0.06(-0.54%)
Feb 18, 2015	11.30	11.30	11.09	11.21	98,894	-0.01(-0.09%)
Feb 17, 2015	11.12	11.36	11.00	11.22	148,163	+0.20(+1.81%)
Feb 13, 2015	11.60	11.02	11.02	11.02	754,800	-0.47(-4.09%)
Feb 12, 2015	10.39	11.59	10.33	11.49	595,969	+1.24(+12.10%)
Feb 11, 2015	10.23	10.44	10.18	10.25	81,769	-0.02(-0.19%)
Feb 10, 2015	10.40	10.64	10.18	10.27	183,104	-0.11(-1.06%)
Feb 09, 2015	10.31	10.50	10.31	10.38	130,016	+0.04(+0.44%)
Feb 06, 2015	10.56	10.83	10.30	10.34	194,379	-0.14(-1.38%)
Feb 05, 2015	10.70	11.17	10.46	10.48	393,209	-0.23(-2.15%)
Feb 04, 2015	10.30	11.73	10.11	10.71	704,608	+0.52(+5.10%)
Feb 03, 2015	9.940	10.35	9.790	10.19	316,286	+0.37(+3.77%)

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.