Momo Inc Ads (NQ: MOMO )

14.41 USD -0.23 (-1.57%)
Streaming Delayed Price Updated: 10:27 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 22.72 24.05 22.10 24.01 6,019,679 +1.40(+6.19%)
Aug 30, 2016 22.00 23.14 22.00 22.61 5,701,314 +0.60(+2.73%)
Aug 29, 2016 21.66 22.83 21.11 22.01 7,416,180 +0.41(+1.90%)
Aug 26, 2016 21.00 21.98 20.25 21.60 5,317,238 +0.66(+3.15%)
Aug 25, 2016 19.38 21.09 19.29 20.94 3,873,585 +1.33(+6.78%)
Aug 24, 2016 20.15 20.88 19.27 19.61 6,121,270 -0.19(-0.96%)
Aug 23, 2016 17.30 20.25 17.25 19.80 8,661,644 +2.49(+14.38%)
Aug 22, 2016 15.72 17.34 15.72 17.31 4,488,289 +1.27(+7.92%)
Aug 19, 2016 16.00 16.33 15.78 16.04 955,598 +0.03(+0.19%)
Aug 18, 2016 14.89 16.40 14.88 16.01 4,752,556 +0.43(+2.76%)
Aug 17, 2016 15.89 16.23 15.41 15.58 1,654,743 -0.51(-3.17%)
Aug 16, 2016 17.27 17.49 15.25 16.09 7,415,837 -0.04(-0.25%)
Aug 15, 2016 15.59 16.40 15.10 16.13 3,621,992 +1.13(+7.53%)
Aug 12, 2016 15.10 15.15 14.90 15.00 1,020,807 +0.06(+0.40%)
Aug 11, 2016 14.79 15.00 14.70 14.94 864,096 +0.15(+1.01%)
Aug 10, 2016 14.99 15.00 14.76 14.79 438,704 -0.10(-0.67%)
Aug 09, 2016 15.00 15.03 14.81 14.89 726,561 -0.03(-0.20%)
Aug 08, 2016 14.73 15.00 14.73 14.92 671,640 +0.21(+1.43%)
Aug 05, 2016 14.96 15.01 14.65 14.71 562,751 -0.17(-1.14%)
Aug 04, 2016 14.90 15.03 14.70 14.88 485,263 -0.04(-0.27%)
Aug 03, 2016 14.89 15.10 14.71 14.92 833,402 -0.09(-0.60%)
Aug 02, 2016 14.35 15.29 14.28 15.01 1,789,315 +0.57(+3.95%)
Aug 01, 2016 13.32 14.65 13.32 14.44 1,702,032 +1.21(+9.15%)
Jul 29, 2016 13.15 13.44 13.00 13.23 392,789 +0.02(+0.15%)
Jul 28, 2016 13.51 13.51 13.13 13.21 273,596 -0.18(-1.34%)
Jul 27, 2016 13.59 13.66 12.98 13.39 1,044,116 -0.11(-0.81%)
Jul 26, 2016 13.31 13.64 13.15 13.50 863,077 -0.03(-0.22%)
Jul 25, 2016 13.25 13.68 13.13 13.53 918,857 +0.38(+2.89%)
Jul 22, 2016 13.05 13.16 12.89 13.15 405,206 +0.17(+1.31%)
Jul 21, 2016 13.18 13.30 12.92 12.98 672,412 -0.12(-0.92%)
Jul 20, 2016 12.85 13.15 12.73 13.10 525,590 +0.33(+2.58%)
Jul 19, 2016 12.70 12.88 12.67 12.77 292,421 +0.01(+0.08%)
Jul 18, 2016 12.57 12.97 12.48 12.76 571,759 +0.26(+2.08%)
Jul 15, 2016 12.69 13.04 12.43 12.50 559,195 -0.19(-1.50%)
Jul 14, 2016 12.71 13.15 12.38 12.69 864,379 +0.48(+3.93%)
Jul 13, 2016 12.71 12.80 12.03 12.21 727,724 -0.41(-3.25%)
Jul 12, 2016 12.69 13.19 12.60 12.62 1,239,528 +0.07(+0.56%)
Jul 11, 2016 11.99 13.47 11.92 12.55 2,763,162 +0.87(+7.45%)
Jul 08, 2016 11.59 11.78 11.65 11.68 1,036,027 +0.03(+0.26%)
Jul 07, 2016 10.01 11.73 10.01 11.65 3,255,814 +2.29(+24.47%)
Jul 05, 2016 9.950 10.00 8.880 9.360 1,204,792 -0.59(-5.93%)
Jul 01, 2016 10.10 9.950 9.950 9.950 598,600 -0.16(-1.58%)
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%)
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.