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 (%)
Sep 30, 2016 23.00 23.19 22.31 22.50 1,942,966 -0.30(-1.32%)
Sep 29, 2016 23.10 23.92 22.54 22.80 2,175,247 -0.26(-1.13%)
Sep 28, 2016 23.50 23.50 22.12 23.06 1,941,054 -0.24(-1.03%)
Sep 27, 2016 22.70 23.74 22.70 23.30 2,730,629 +0.82(+3.65%)
Sep 26, 2016 23.18 23.30 22.08 22.48 2,711,388 -1.07(-4.54%)
Sep 23, 2016 23.84 24.00 23.18 23.55 1,746,236 -0.12(-0.51%)
Sep 22, 2016 23.86 24.77 23.23 23.67 3,470,086 +0.20(+0.85%)
Sep 21, 2016 23.76 23.88 22.95 23.47 3,253,575 -0.17(-0.72%)
Sep 20, 2016 23.39 23.89 23.05 23.64 1,679,959 +0.15(+0.64%)
Sep 19, 2016 24.50 24.78 22.74 23.49 3,478,582 -0.54(-2.25%)
Sep 16, 2016 23.78 24.39 23.09 24.03 2,080,862 +0.41(+1.74%)
Sep 15, 2016 23.40 24.28 23.32 23.62 4,210,799 +0.70(+3.05%)
Sep 14, 2016 22.10 23.15 22.10 22.92 4,654,944 +0.42(+1.87%)
Sep 13, 2016 23.00 23.20 21.42 22.50 5,097,508 -1.09(-4.62%)
Sep 12, 2016 20.67 23.95 20.15 23.59 6,957,993 +1.93(+8.91%)
Sep 09, 2016 24.28 24.47 20.98 21.66 6,613,725 -2.81(-11.48%)
Sep 08, 2016 23.93 24.69 23.33 24.47 3,404,647 +0.45(+1.87%)
Sep 07, 2016 24.07 24.20 22.77 24.02 4,789,056 -0.26(-1.07%)
Sep 06, 2016 25.36 25.36 23.45 24.28 6,443,265 -0.20(-0.82%)
Sep 02, 2016 23.89 24.48 24.48 24.48 6,274,500 +0.48(+2.00%)
Sep 01, 2016 24.11 24.70 23.54 24.00 5,075,855 -0.01(-0.04%)
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%)
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.