Hello Group Inc ADR (NQ: MOMO )

5.520 -0.040 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.53 11.56 11.26 11.28 2,422,467 -0.25(-2.17%)
Jun 29, 2021 11.54 11.59 11.14 11.53 5,058,818 -0.22(-1.88%)
Jun 28, 2021 11.65 11.87 11.55 11.75 6,053,009 +0.29(+2.57%)
Jun 25, 2021 11.27 11.54 11.19 11.45 3,648,354 +0.39(+3.53%)
Jun 24, 2021 11.15 11.20 11.01 11.06 2,660,708 -0.03(-0.27%)
Jun 23, 2021 11.01 11.20 11.01 11.09 2,218,169 +0.12(+1.07%)
Jun 22, 2021 10.76 10.99 10.63 10.98 3,609,437 +0.17(+1.57%)
Jun 21, 2021 10.98 10.97 10.75 10.81 2,409,931 -0.10(-0.88%)
Jun 18, 2021 11.17 11.25 10.88 10.90 4,515,319 -0.24(-2.18%)
Jun 17, 2021 11.06 11.31 11.03 11.14 3,112,661 +0.04(+0.40%)
Jun 16, 2021 11.14 11.36 10.87 11.10 3,569,668 -0.17(-1.50%)
Jun 15, 2021 11.42 11.68 11.20 11.27 4,627,151 -0.33(-2.86%)
Jun 14, 2021 11.56 12.03 11.49 11.60 6,433,721 -0.02(-0.19%)
Jun 11, 2021 11.26 11.75 11.25 11.62 6,084,756 +0.25(+2.20%)
Jun 10, 2021 10.80 11.41 10.67 11.37 9,438,027 +0.60(+5.61%)
Jun 09, 2021 10.51 10.89 10.25 10.77 8,007,348 +0.18(+1.74%)
Jun 08, 2021 10.20 10.62 10.03 10.59 8,213,854 +0.33(+3.23%)
Jun 07, 2021 10.21 10.31 10.10 10.25 4,885,247 +0.01(+0.14%)
Jun 04, 2021 10.31 10.36 10.22 10.24 2,019,878 -0.01(-0.07%)
Jun 03, 2021 10.47 10.47 10.20 10.25 3,707,634 -0.30(-2.86%)
Jun 02, 2021 10.75 10.81 10.44 10.55 2,838,405 -0.12(-1.10%)
Jun 01, 2021 10.39 10.76 10.18 10.67 2,939,213 +0.33(+3.21%)
May 28, 2021 10.36 10.49 10.22 10.33 1,926,506 -0.09(-0.85%)
May 27, 2021 10.49 10.49 10.25 10.42 4,233,602 -0.04(-0.35%)
May 26, 2021 10.34 10.51 10.28 10.46 2,042,807 +0.17(+1.65%)
May 25, 2021 10.23 10.48 10.14 10.29 2,587,933 +0.14(+1.38%)
May 24, 2021 10.32 10.32 10.03 10.15 2,564,680 -0.08(-0.79%)
May 21, 2021 10.45 10.53 10.21 10.23 2,787,479 -0.28(-2.66%)
May 20, 2021 10.53 10.72 10.44 10.51 2,051,571 +0.09(+0.85%)
May 19, 2021 10.32 10.53 10.21 10.42 2,030,160 -0.15(-1.39%)
May 18, 2021 10.43 10.70 10.37 10.57 2,945,058 +0.26(+2.50%)
May 17, 2021 10.18 10.35 10.05 10.31 2,471,626 +0.04(+0.36%)
May 14, 2021 10.02 10.33 9.922 10.28 2,676,476 +0.34(+3.41%)
May 13, 2021 10.32 10.42 9.786 9.937 3,625,946 -0.40(-3.85%)
May 12, 2021 10.40 10.62 10.30 10.33 2,130,817 -0.10(-0.92%)
May 11, 2021 10.02 10.47 9.926 10.43 2,589,241 +0.14(+1.36%)
May 10, 2021 10.59 10.65 10.25 10.29 2,763,018 -0.29(-2.78%)
May 07, 2021 10.50 10.70 10.41 10.59 2,015,350 +0.11(+1.05%)
May 06, 2021 10.47 10.61 10.31 10.47 4,055,544 +0.03(+0.28%)
May 05, 2021 10.62 10.67 10.38 10.45 4,218,724 -0.10(-0.91%)
May 04, 2021 10.70 10.89 10.38 10.54 2,702,942 -0.21(-1.99%)
May 03, 2021 10.85 11.04 10.72 10.75 2,674,119 -0.04(-0.41%)
Apr 30, 2021 10.81 10.87 10.56 10.80 2,579,242 -0.10(-0.88%)
Apr 29, 2021 11.43 11.47 10.82 10.89 3,685,033 -0.46(-4.02%)
Apr 28, 2021 11.48 11.56 11.29 11.35 1,897,558 -0.07(-0.58%)
Apr 27, 2021 11.25 11.56 11.20 11.42 2,889,888 +0.22(+1.97%)
Apr 26, 2021 11.09 11.31 10.98 11.20 2,197,566 +0.02(+0.20%)
Apr 23, 2021 10.95 11.25 10.84 11.17 4,656,455 +0.29(+2.71%)
Apr 22, 2021 10.77 11.10 10.77 10.88 2,922,846 +0.01(+0.14%)
Apr 21, 2021 10.49 10.89 10.42 10.87 2,377,836 +0.34(+3.22%)
Apr 20, 2021 10.75 10.78 10.41 10.53 1,815,834 -0.26(-2.39%)
Apr 19, 2021 10.97 11.03 10.70 10.78 1,880,544 -0.15(-1.35%)
Apr 16, 2021 10.80 10.94 10.67 10.93 4,992,725 +0.16(+1.50%)
Apr 15, 2021 11.17 11.22 10.76 10.77 2,536,359 -0.33(-2.99%)
Apr 14, 2021 11.09 11.23 10.92 11.10 2,182,438 +0.06(+0.53%)
Apr 13, 2021 10.90 11.23 10.86 11.04 2,120,471 +0.12(+1.08%)
Apr 12, 2021 11.21 11.23 10.75 10.92 4,057,108 -0.24(-2.18%)
Apr 09, 2021 11.16 11.23 11.05 11.17 3,203,143 -0.05(-0.44%)
Apr 08, 2021 11.06 11.24 11.00 11.22 3,096,652 +0.25(+2.26%)
Apr 07, 2021 11.04 11.08 10.78 10.97 2,713,076 -0.06(-0.58%)
Apr 06, 2021 10.68 11.18 10.62 11.03 4,074,908 +0.34(+3.17%)
Apr 05, 2021 10.91 10.91 10.48 10.69 2,853,740 -0.05(-0.46%)
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.