Hello Group Inc ADR (NQ: MOMO )

6.190 -0.050 (-0.80%)
Streaming Delayed Price Updated: 12:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.22 23.53 23.01 23.23 5,293,098 +0.38(+1.64%)
Jan 30, 2018 22.50 23.44 22.15 22.86 7,495,843 -0.49(-2.11%)
Jan 29, 2018 23.10 23.71 22.64 23.35 12,128,461 +1.02(+4.59%)
Jan 26, 2018 22.32 22.68 21.96 22.33 9,119,553 +0.40(+1.81%)
Jan 25, 2018 21.39 21.98 21.13 21.93 7,205,181 +0.56(+2.62%)
Jan 24, 2018 21.52 21.63 21.07 21.37 5,878,289 -0.04(-0.17%)
Jan 23, 2018 21.41 21.51 20.96 21.40 7,183,028 +0.25(+1.18%)
Jan 22, 2018 21.26 21.81 20.93 21.15 7,740,245 +0.08(+0.38%)
Jan 19, 2018 20.34 21.52 20.34 21.07 9,961,781 +0.88(+4.34%)
Jan 18, 2018 20.54 21.08 19.92 20.20 10,235,034 -0.40(-1.93%)
Jan 17, 2018 18.78 20.87 18.73 20.59 18,242,260 +2.08(+11.22%)
Jan 16, 2018 19.73 19.76 18.47 18.52 7,639,325 -0.99(-5.06%)
Jan 12, 2018 19.50 19.50 19.50 0 -0.29(-1.49%)
Jan 11, 2018 20.04 20.04 19.36 19.80 3,582,088 +0.06(+0.30%)
Jan 10, 2018 19.67 19.88 19.07 19.74 5,375,066 -0.30(-1.51%)
Jan 09, 2018 20.80 21.36 19.70 20.04 8,346,174 -0.55(-2.65%)
Jan 08, 2018 20.48 21.18 20.25 20.59 8,170,411 +0.08(+0.40%)
Jan 05, 2018 20.13 20.62 19.99 20.51 6,350,436 +0.71(+3.57%)
Jan 04, 2018 19.28 20.54 19.10 19.80 7,791,137 +0.71(+3.75%)
Jan 03, 2018 19.37 19.39 18.91 19.08 3,761,214 +0.03(+0.15%)
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.