Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 16.36 16.76 16.17 16.75 1,016,688 +0.18(+1.11%)
Jan 30, 2017 16.77 16.84 15.86 16.56 1,770,287 -0.31(-1.83%)
Jan 27, 2017 16.95 17.04 16.65 16.87 691,595 -0.04(-0.22%)
Jan 26, 2017 17.48 17.50 16.63 16.91 1,907,703 -0.51(-2.94%)
Jan 25, 2017 17.51 17.53 17.10 17.42 1,292,501 +0.07(+0.40%)
Jan 24, 2017 17.30 17.58 17.10 17.35 2,278,269 +0.10(+0.56%)
Jan 23, 2017 16.08 17.31 16.00 17.26 3,526,480 +1.15(+7.14%)
Jan 20, 2017 16.25 16.50 16.00 16.11 789,183 -0.07(-0.41%)
Jan 19, 2017 16.26 16.37 16.04 16.17 813,667 -0.03(-0.18%)
Jan 18, 2017 16.06 16.38 15.94 16.20 892,536 +0.16(+1.01%)
Jan 17, 2017 16.05 16.37 15.76 16.04 1,823,141 -0.19(-1.18%)
Jan 13, 2017 16.23 16.23 16.23 0 +0.35(+2.18%)
Jan 12, 2017 15.82 15.94 15.28 15.89 1,459,632 -0.12(-0.74%)
Jan 11, 2017 16.23 16.55 15.47 16.00 2,325,999 -0.26(-1.59%)
Jan 10, 2017 15.76 16.57 15.70 16.26 4,079,499 +0.59(+3.76%)
Jan 09, 2017 15.02 15.69 14.99 15.67 2,196,578 +0.66(+4.42%)
Jan 06, 2017 15.18 15.18 14.71 15.01 1,834,236 -0.11(-0.73%)
Jan 05, 2017 14.21 15.25 14.15 15.12 3,790,090 +0.94(+6.65%)
Jan 04, 2017 13.49 14.19 13.49 14.18 3,282,025 +0.69(+5.14%)
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.