Momo Inc Ads (NQ: MOMO )

15.80 USD -0.07 (-0.44%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

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.