Hello Group Inc ADR (NQ: MOMO )

6.190 -0.050 (-0.80%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 8.504 8.731 8.503 8.553 2,620,215 +0.11(+1.34%)
Sep 29, 2021 8.755 8.832 8.440 8.440 1,750,977 -0.27(-3.06%)
Sep 28, 2021 8.820 8.917 8.658 8.707 2,550,480 -0.15(-1.64%)
Sep 27, 2021 8.569 8.929 8.496 8.852 3,300,159 +0.34(+3.99%)
Sep 24, 2021 8.884 8.949 8.504 8.513 5,087,602 -0.53(-5.90%)
Sep 23, 2021 9.070 9.147 8.973 9.046 2,175,276 +0.02(+0.27%)
Sep 22, 2021 8.860 9.184 8.820 9.022 4,477,659 +0.24(+2.76%)
Sep 21, 2021 8.876 8.933 8.771 8.779 5,979,686 -0.04(-0.46%)
Sep 20, 2021 8.909 8.981 8.650 8.820 5,144,666 -0.36(-3.88%)
Sep 17, 2021 9.426 9.492 9.119 9.175 4,390,067 -0.16(-1.73%)
Sep 16, 2021 9.547 9.547 9.305 9.337 2,364,512 -0.24(-2.53%)
Sep 15, 2021 9.564 9.685 9.390 9.580 2,548,432 -0.12(-1.25%)
Sep 14, 2021 10.02 10.02 9.580 9.701 1,867,916 -0.40(-3.92%)
Sep 13, 2021 10.24 10.27 10.02 10.10 2,346,916 -0.21(-2.04%)
Sep 10, 2021 10.62 10.68 10.27 10.31 2,292,390 -0.23(-2.22%)
Sep 09, 2021 10.41 10.69 10.26 10.54 2,329,148 -0.11(-1.06%)
Sep 08, 2021 10.85 10.88 10.52 10.65 2,003,944 -0.24(-2.23%)
Sep 07, 2021 10.79 11.25 10.80 10.90 2,071,923 +0.16(+1.51%)
Sep 03, 2021 10.70 10.82 10.60 10.74 2,186,014 -0.13(-1.19%)
Sep 02, 2021 11.01 11.07 10.79 10.87 2,105,748 -0.10(-0.88%)
Sep 01, 2021 10.70 11.17 10.70 10.96 4,280,545 +0.34(+3.20%)
Aug 31, 2021 10.41 10.63 10.31 10.62 4,358,609 +0.33(+3.22%)
Aug 30, 2021 10.30 10.40 10.00 10.29 3,041,719 -0.17(-1.62%)
Aug 27, 2021 10.30 10.52 10.19 10.46 4,129,586 +0.02(+0.15%)
Aug 26, 2021 10.02 10.61 10.02 10.44 4,047,597 +0.02(+0.16%)
Aug 25, 2021 10.19 10.43 10.06 10.43 2,491,678 +0.15(+1.41%)
Aug 24, 2021 10.07 10.36 9.895 10.28 5,662,915 +0.49(+4.95%)
Aug 23, 2021 9.604 9.822 9.507 9.798 3,739,997 +0.27(+2.89%)
Aug 20, 2021 9.095 9.604 9.046 9.523 4,244,049 +0.48(+5.27%)
Aug 19, 2021 9.264 9.264 9.014 9.046 5,015,245 -0.36(-3.87%)
Aug 18, 2021 9.483 9.652 9.184 9.410 3,992,563 +0.01(+0.09%)
Aug 17, 2021 9.264 9.450 8.961 9.402 4,595,314 -0.23(-2.43%)
Aug 16, 2021 9.661 9.669 9.317 9.636 2,814,220 -0.16(-1.65%)
Aug 13, 2021 9.887 9.887 9.669 9.798 1,921,238 -0.15(-1.46%)
Aug 12, 2021 10.04 10.06 9.661 9.943 3,168,171 -0.25(-2.46%)
Aug 11, 2021 10.22 10.37 10.10 10.19 1,810,362 -0.02(-0.24%)
Aug 10, 2021 10.20 10.42 10.15 10.22 1,732,116 +0.02(+0.16%)
Aug 09, 2021 9.952 10.30 9.783 10.20 2,744,423 +0.31(+3.11%)
Aug 06, 2021 10.11 10.16 9.822 9.895 2,531,433 -0.22(-2.16%)
Aug 05, 2021 10.17 10.24 9.911 10.11 2,475,750 -0.16(-1.57%)
Aug 04, 2021 10.28 10.61 10.16 10.27 1,893,242 +0.02(+0.24%)
Aug 03, 2021 10.28 10.32 10.09 10.25 1,866,883 -0.14(-1.32%)
Aug 02, 2021 10.10 10.47 10.06 10.39 2,671,242 +0.37(+3.71%)
Jul 30, 2021 9.992 10.32 9.957 10.02 2,335,510 -0.22(-2.18%)
Jul 29, 2021 10.21 10.34 9.830 10.24 4,663,607 +0.23(+2.32%)
Jul 28, 2021 9.515 10.13 9.515 10.01 5,596,948 +0.75(+8.12%)
Jul 27, 2021 9.313 9.519 9.030 9.256 8,326,245 -0.30(-3.13%)
Jul 26, 2021 9.782 9.895 9.240 9.555 7,148,030 -0.50(-4.98%)
Jul 23, 2021 10.25 10.31 9.749 10.06 5,515,481 -0.57(-5.40%)
Jul 22, 2021 10.67 10.67 10.44 10.63 2,158,769 -0.04(-0.38%)
Jul 21, 2021 10.53 10.87 10.40 10.67 2,842,378 +0.15(+1.38%)
Jul 20, 2021 10.18 10.55 10.16 10.53 4,774,226 +0.42(+4.16%)
Jul 19, 2021 10.32 10.39 9.822 10.11 5,329,512 -0.47(-4.43%)
Jul 16, 2021 11.09 11.16 10.57 10.57 5,061,270 -0.59(-5.29%)
Jul 15, 2021 11.01 11.33 10.99 11.16 2,208,245 +0.17(+1.54%)
Jul 14, 2021 11.18 11.34 10.90 10.99 3,694,158 -0.21(-1.88%)
Jul 13, 2021 10.99 11.34 10.87 11.20 3,164,267 +0.21(+1.91%)
Jul 12, 2021 11.16 11.24 10.94 10.99 4,303,708 -0.05(-0.44%)
Jul 09, 2021 11.23 11.30 10.99 11.04 5,535,790 -0.12(-1.09%)
Jul 08, 2021 11.19 11.37 11.00 11.16 3,889,993 -0.26(-2.26%)
Jul 07, 2021 11.72 11.88 11.33 11.42 2,831,866 -0.27(-2.35%)
Jul 06, 2021 12.09 12.22 11.67 11.70 4,030,854 -0.52(-4.24%)
Jul 02, 2021 12.26 12.31 12.10 12.22 1,383,147 -0.15(-1.18%)
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.