Hello Group Inc ADR (NQ: MOMO )

6.225 -0.015 (-0.24%)
Streaming Delayed Price Updated: 2:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.