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 (%)
Jun 30, 2016 10.00 10.27 9.680 10.11 1,110,692 -0.07(-0.69%)
Jun 29, 2016 10.53 10.62 10.01 10.18 739,641 -0.25(-2.40%)
Jun 28, 2016 10.30 10.62 10.30 10.43 482,254 +0.19(+1.86%)
Jun 27, 2016 10.55 10.61 10.15 10.24 878,202 -0.46(-4.30%)
Jun 24, 2016 10.08 10.82 9.900 10.70 1,246,325 -0.04(-0.37%)
Jun 23, 2016 10.84 10.97 10.50 10.74 1,218,647 -0.01(-0.09%)
Jun 22, 2016 11.28 11.28 10.68 10.75 1,144,649 -0.47(-4.19%)
Jun 21, 2016 11.58 11.67 11.17 11.22 321,835 -0.29(-2.52%)
Jun 20, 2016 11.47 11.87 11.30 11.51 446,015 +0.06(+0.52%)
Jun 17, 2016 11.23 11.52 11.09 11.45 768,297 +0.28(+2.51%)
Jun 16, 2016 11.93 12.04 11.02 11.17 1,124,320 -0.91(-7.53%)
Jun 15, 2016 11.89 12.12 11.80 12.08 708,928 +0.06(+0.50%)
Jun 14, 2016 12.29 12.34 11.77 12.02 602,761 -0.35(-2.83%)
Jun 13, 2016 12.10 12.57 12.10 12.37 371,265 +0.19(+1.56%)
Jun 10, 2016 12.41 12.44 12.15 12.18 679,467 -0.36(-2.87%)
Jun 09, 2016 12.56 12.75 12.46 12.54 190,345 -0.07(-0.56%)
Jun 08, 2016 12.78 12.85 12.54 12.61 309,071 -0.21(-1.64%)
Jun 07, 2016 12.81 12.91 12.70 12.82 313,220 -0.10(-0.77%)
Jun 06, 2016 12.60 13.00 12.50 12.92 634,465 +0.39(+3.11%)
Jun 03, 2016 12.60 12.63 12.37 12.53 362,849 -0.14(-1.10%)
Jun 02, 2016 12.74 12.75 12.56 12.67 264,467 +0.04(+0.32%)
Jun 01, 2016 12.65 12.88 12.45 12.63 743,679 -0.15(-1.17%)
May 31, 2016 12.62 12.79 12.45 12.78 1,065,730 +0.21(+1.67%)
May 27, 2016 12.17 12.57 12.57 12.57 580,700 +0.23(+1.86%)
May 26, 2016 12.02 12.48 11.96 12.34 595,069 +0.35(+2.92%)
May 25, 2016 12.60 12.65 11.91 11.99 1,418,420 -0.91(-7.05%)
May 24, 2016 12.35 12.98 12.05 12.90 1,271,278 +0.55(+4.45%)
May 23, 2016 12.57 12.79 12.21 12.35 723,813 -0.32(-2.53%)
May 20, 2016 12.17 12.68 12.06 12.67 1,029,841 +0.51(+4.19%)
May 19, 2016 12.88 13.04 12.00 12.16 1,622,715 -0.88(-6.75%)
May 18, 2016 12.85 13.11 12.60 13.04 1,945,720 +0.05(+0.38%)
May 17, 2016 12.47 13.07 11.85 12.99 3,726,191 +0.98(+8.16%)
May 16, 2016 11.90 12.30 11.81 12.01 2,494,657 +0.33(+2.83%)
May 13, 2016 12.44 12.70 11.52 11.68 2,214,538 +0.28(+2.46%)
May 12, 2016 10.79 11.59 10.76 11.40 6,065,993 +0.64(+5.95%)
May 11, 2016 12.50 12.63 10.65 10.76 5,951,951 -2.32(-17.74%)
May 10, 2016 12.93 13.40 12.59 13.08 2,200,117 +0.81(+6.60%)
May 09, 2016 14.49 14.50 12.12 12.27 5,333,694 -2.31(-15.84%)
May 06, 2016 14.52 14.99 14.31 14.58 2,996,660 -0.99(-6.36%)
May 05, 2016 16.46 16.54 13.82 15.57 6,437,168 -0.89(-5.41%)
May 04, 2016 16.43 16.58 16.41 16.46 811,251 +0.02(+0.12%)
May 03, 2016 16.46 16.58 16.39 16.44 466,410 -0.02(-0.12%)
May 02, 2016 16.43 16.49 16.40 16.46 491,380 +0.02(+0.12%)
Apr 29, 2016 16.50 16.62 16.41 16.44 768,235 -0.07(-0.42%)
Apr 28, 2016 16.55 16.64 16.48 16.51 640,657 +0.01(+0.06%)
Apr 27, 2016 16.50 16.55 16.44 16.50 620,333 -0.03(-0.18%)
Apr 26, 2016 16.50 16.55 16.42 16.53 853,366 +0.04(+0.24%)
Apr 25, 2016 16.48 16.52 16.40 16.49 665,660 +0.04(+0.24%)
Apr 22, 2016 16.49 16.54 16.43 16.45 575,373 -0.07(-0.42%)
Apr 21, 2016 16.45 16.57 16.45 16.52 425,353 +0.01(+0.06%)
Apr 20, 2016 16.50 16.55 16.41 16.51 503,742 +0.00(+0.00%)
Apr 19, 2016 16.66 16.66 16.42 16.51 557,313 -0.12(-0.72%)
Apr 18, 2016 16.38 16.66 16.37 16.63 673,690 +0.14(+0.85%)
Apr 15, 2016 16.50 16.50 16.40 16.49 347,605 +0.06(+0.37%)
Apr 14, 2016 16.40 16.49 16.29 16.43 631,231 +0.02(+0.12%)
Apr 13, 2016 16.50 16.63 16.25 16.41 885,213 +0.00(+0.00%)
Apr 12, 2016 16.65 16.66 16.30 16.41 1,411,527 -0.17(-1.03%)
Apr 11, 2016 16.56 16.73 16.34 16.58 1,137,583 +0.16(+0.97%)
Apr 08, 2016 16.15 16.74 16.15 16.42 1,792,834 +0.11(+0.67%)
Apr 07, 2016 16.02 16.40 15.61 16.31 3,886,086 +0.22(+1.37%)
Apr 06, 2016 14.20 16.26 14.10 16.09 15,611,949 +4.05(+33.64%)
Apr 05, 2016 12.07 12.16 11.52 12.04 1,848,842 -0.15(-1.23%)
Apr 04, 2016 10.98 12.26 10.97 12.19 4,108,474 +1.26(+11.53%)
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.