Momo Inc Ads (NQ: MOMO )

14.99 USD +0.16 (+1.08%)
Official Closing Price Updated: 7:59 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 34.30 35.64 34.21 35.07 4,223,338 +0.71(+2.07%)
Apr 29, 2019 34.03 34.88 33.33 34.36 11,057,548 -2.51(-6.81%)
Apr 26, 2019 37.02 37.19 36.51 36.87 1,165,500 +0.00(+0.00%)
Apr 25, 2019 36.98 37.25 36.15 36.87 2,243,093 +0.02(+0.05%)
Apr 24, 2019 37.66 37.82 36.79 36.85 3,565,780 -0.67(-1.79%)
Apr 23, 2019 36.26 37.60 35.81 37.52 3,943,940 +1.26(+3.47%)
Apr 22, 2019 35.09 36.28 34.96 36.26 1,816,733 +0.59(+1.65%)
Apr 18, 2019 35.95 36.06 35.27 35.67 1,973,500 -0.37(-1.03%)
Apr 17, 2019 36.71 36.98 35.53 36.04 4,328,866 -0.19(-0.52%)
Apr 16, 2019 36.59 36.87 35.83 36.23 3,583,970 +0.24(+0.67%)
Apr 15, 2019 37.85 37.88 35.94 35.99 6,647,891 -2.12(-5.56%)
Apr 12, 2019 38.19 38.96 37.84 38.11 3,626,000 +0.91(+2.45%)
Apr 11, 2019 37.87 37.97 36.69 37.20 4,297,206 -0.83(-2.18%)
Apr 10, 2019 38.82 39.00 37.62 38.03 3,830,871 -0.95(-2.44%)
Apr 09, 2019 39.28 39.33 38.82 38.98 2,215,811 -0.57(-1.44%)
Apr 08, 2019 39.85 39.96 38.80 39.55 2,456,250 -0.46(-1.15%)
Apr 05, 2019 40.10 40.30 39.60 40.01 2,427,300 +0.25(+0.63%)
Apr 04, 2019 40.55 40.68 39.34 39.76 2,589,346 -0.91(-2.24%)
Apr 03, 2019 40.28 41.50 39.88 40.67 4,061,692 +0.79(+1.98%)
Apr 02, 2019 40.71 40.80 39.11 39.88 3,412,719 -0.93(-2.28%)
Apr 01, 2019 39.07 41.40 39.01 40.81 7,183,016 +2.57(+6.72%)
Mar 29, 2019 38.09 38.69 37.94 38.24 4,472,300 +0.65(+1.73%)
Mar 28, 2019 37.49 37.66 37.03 37.59 2,859,470 +0.28(+0.75%)
Mar 27, 2019 37.61 38.41 37.12 37.31 2,378,301 -0.29(-0.77%)
Mar 26, 2019 38.29 38.55 37.21 37.60 2,604,998 -0.57(-1.49%)
Mar 25, 2019 36.72 38.37 36.49 38.17 2,665,620 +1.04(+2.80%)
Mar 22, 2019 38.08 38.40 36.89 37.13 2,264,000 -1.37(-3.56%)
Mar 21, 2019 37.78 38.56 37.76 38.50 2,218,882 +0.43(+1.13%)
Mar 20, 2019 38.42 38.42 37.33 38.07 2,985,808 -0.47(-1.22%)
Mar 19, 2019 38.97 39.42 38.34 38.54 4,029,769 -0.32(-0.82%)
Mar 18, 2019 38.96 39.98 38.69 38.86 7,059,469 +0.36(+0.94%)
Mar 15, 2019 37.26 38.69 37.26 38.50 5,233,200 +1.28(+3.44%)
Mar 14, 2019 36.89 37.84 36.30 37.22 5,321,747 -0.57(-1.51%)
Mar 13, 2019 37.00 37.94 36.57 37.79 8,070,759 +1.35(+3.70%)
Mar 12, 2019 36.10 37.85 35.52 36.44 19,953,598 +3.89(+11.95%)
Mar 11, 2019 33.28 33.71 31.96 32.55 8,720,537 -0.22(-0.67%)
Mar 08, 2019 31.07 33.07 31.00 32.77 3,797,600 +0.05(+0.15%)
Mar 07, 2019 34.86 34.98 32.32 32.72 5,180,711 -2.55(-7.23%)
Mar 06, 2019 35.39 36.05 35.10 35.27 4,182,215 +0.09(+0.26%)
Mar 05, 2019 33.90 35.54 33.81 35.18 4,457,726 +1.31(+3.87%)
Mar 04, 2019 34.10 34.56 32.74 33.87 3,748,539 +0.59(+1.77%)
Mar 01, 2019 34.19 34.41 32.82 33.28 4,171,300 +0.11(+0.33%)
Feb 28, 2019 34.65 34.65 32.81 33.17 3,783,126 -1.44(-4.16%)
Feb 27, 2019 33.92 34.83 33.68 34.61 2,017,910 +0.06(+0.17%)
Feb 26, 2019 34.64 34.76 33.36 34.55 3,408,352 -0.79(-2.24%)
Feb 25, 2019 35.40 35.59 34.28 35.34 5,171,987 +2.20(+6.64%)
Feb 22, 2019 32.10 33.20 31.91 33.14 2,879,600 +1.53(+4.84%)
Feb 21, 2019 32.12 32.47 31.30 31.61 2,738,415 -0.21(-0.66%)
Feb 20, 2019 32.27 33.00 31.62 31.82 3,243,482 -0.54(-1.67%)
Feb 19, 2019 30.40 32.42 30.25 32.36 3,371,667 +2.32(+7.72%)
Feb 15, 2019 31.22 31.22 29.98 30.04 2,647,100 -1.19(-3.81%)
Feb 14, 2019 31.33 31.33 30.43 31.23 2,205,968 -0.10(-0.32%)
Feb 13, 2019 31.17 32.65 31.10 31.33 3,353,388 +0.63(+2.05%)
Feb 12, 2019 29.95 30.79 29.67 30.70 1,864,480 +1.03(+3.47%)
Feb 11, 2019 29.53 30.07 29.41 29.67 2,564,044 +0.46(+1.57%)
Feb 08, 2019 28.50 29.57 28.20 29.21 2,253,300 +0.52(+1.81%)
Feb 07, 2019 29.84 29.89 28.43 28.69 3,312,869 -1.44(-4.78%)
Feb 06, 2019 30.69 30.95 29.91 30.13 1,634,704 -0.48(-1.57%)
Feb 05, 2019 29.92 30.84 29.74 30.61 1,795,413 +0.84(+2.82%)
Feb 04, 2019 30.13 30.29 29.62 29.77 1,787,167 -0.56(-1.85%)
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.