Momo Inc Ads (NQ: MOMO )

14.29 USD -0.35 (-2.39%)
Official Closing Price Updated: 4:39 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.80 25.93 22.75 24.08 5,225,022 -1.46(-5.72%)
Oct 28, 2016 25.40 26.37 25.12 25.54 1,840,584 +0.11(+0.43%)
Oct 27, 2016 26.23 26.35 25.07 25.43 2,149,823 -0.65(-2.49%)
Oct 26, 2016 26.20 26.61 25.63 26.08 1,623,980 -0.43(-1.62%)
Oct 25, 2016 26.50 27.00 26.03 26.51 3,088,191 -0.10(-0.38%)
Oct 24, 2016 24.59 26.88 24.59 26.61 5,622,050 +2.13(+8.70%)
Oct 21, 2016 24.66 24.77 24.05 24.48 1,208,390 -0.16(-0.65%)
Oct 20, 2016 24.50 24.88 24.30 24.64 2,070,057 +0.39(+1.61%)
Oct 19, 2016 24.37 24.59 23.87 24.25 2,183,525 +0.16(+0.66%)
Oct 18, 2016 23.88 24.45 23.80 24.09 1,883,174 +0.58(+2.47%)
Oct 17, 2016 23.40 24.04 23.31 23.51 1,466,313 +0.01(+0.04%)
Oct 14, 2016 24.78 25.15 23.46 23.50 3,180,611 -0.61(-2.53%)
Oct 13, 2016 23.58 24.18 22.55 24.11 4,863,261 -0.18(-0.74%)
Oct 12, 2016 24.82 25.22 24.11 24.29 3,024,266 -0.53(-2.14%)
Oct 11, 2016 25.80 26.01 24.43 24.82 4,122,475 -1.36(-5.19%)
Oct 10, 2016 23.91 26.65 23.91 26.18 6,154,502 +2.58(+10.93%)
Oct 07, 2016 24.33 24.78 23.30 23.60 2,058,797 -0.81(-3.32%)
Oct 06, 2016 24.67 25.23 23.76 24.41 2,911,241 -0.44(-1.77%)
Oct 05, 2016 24.62 26.24 24.04 24.85 7,680,284 +0.37(+1.51%)
Oct 04, 2016 22.20 24.68 22.20 24.48 6,501,935 +2.39(+10.82%)
Oct 03, 2016 22.62 22.62 21.41 22.09 1,828,462 -0.41(-1.82%)
Sep 30, 2016 23.00 23.19 22.31 22.50 1,942,966 -0.30(-1.32%)
Sep 29, 2016 23.10 23.92 22.54 22.80 2,175,247 -0.26(-1.13%)
Sep 28, 2016 23.50 23.50 22.12 23.06 1,941,054 -0.24(-1.03%)
Sep 27, 2016 22.70 23.74 22.70 23.30 2,730,629 +0.82(+3.65%)
Sep 26, 2016 23.18 23.30 22.08 22.48 2,711,388 -1.07(-4.54%)
Sep 23, 2016 23.84 24.00 23.18 23.55 1,746,236 -0.12(-0.51%)
Sep 22, 2016 23.86 24.77 23.23 23.67 3,470,086 +0.20(+0.85%)
Sep 21, 2016 23.76 23.88 22.95 23.47 3,253,575 -0.17(-0.72%)
Sep 20, 2016 23.39 23.89 23.05 23.64 1,679,959 +0.15(+0.64%)
Sep 19, 2016 24.50 24.78 22.74 23.49 3,478,582 -0.54(-2.25%)
Sep 16, 2016 23.78 24.39 23.09 24.03 2,080,862 +0.41(+1.74%)
Sep 15, 2016 23.40 24.28 23.32 23.62 4,210,799 +0.70(+3.05%)
Sep 14, 2016 22.10 23.15 22.10 22.92 4,654,944 +0.42(+1.87%)
Sep 13, 2016 23.00 23.20 21.42 22.50 5,097,508 -1.09(-4.62%)
Sep 12, 2016 20.67 23.95 20.15 23.59 6,957,993 +1.93(+8.91%)
Sep 09, 2016 24.28 24.47 20.98 21.66 6,613,725 -2.81(-11.48%)
Sep 08, 2016 23.93 24.69 23.33 24.47 3,404,647 +0.45(+1.87%)
Sep 07, 2016 24.07 24.20 22.77 24.02 4,789,056 -0.26(-1.07%)
Sep 06, 2016 25.36 25.36 23.45 24.28 6,443,265 -0.20(-0.82%)
Sep 02, 2016 23.89 24.48 24.48 24.48 6,274,500 +0.48(+2.00%)
Sep 01, 2016 24.11 24.70 23.54 24.00 5,075,855 -0.01(-0.04%)
Aug 31, 2016 22.72 24.05 22.10 24.01 6,019,679 +1.40(+6.19%)
Aug 30, 2016 22.00 23.14 22.00 22.61 5,701,314 +0.60(+2.73%)
Aug 29, 2016 21.66 22.83 21.11 22.01 7,416,180 +0.41(+1.90%)
Aug 26, 2016 21.00 21.98 20.25 21.60 5,317,238 +0.66(+3.15%)
Aug 25, 2016 19.38 21.09 19.29 20.94 3,873,585 +1.33(+6.78%)
Aug 24, 2016 20.15 20.88 19.27 19.61 6,121,270 -0.19(-0.96%)
Aug 23, 2016 17.30 20.25 17.25 19.80 8,661,644 +2.49(+14.38%)
Aug 22, 2016 15.72 17.34 15.72 17.31 4,488,289 +1.27(+7.92%)
Aug 19, 2016 16.00 16.33 15.78 16.04 955,598 +0.03(+0.19%)
Aug 18, 2016 14.89 16.40 14.88 16.01 4,752,556 +0.43(+2.76%)
Aug 17, 2016 15.89 16.23 15.41 15.58 1,654,743 -0.51(-3.17%)
Aug 16, 2016 17.27 17.49 15.25 16.09 7,415,837 -0.04(-0.25%)
Aug 15, 2016 15.59 16.40 15.10 16.13 3,621,992 +1.13(+7.53%)
Aug 12, 2016 15.10 15.15 14.90 15.00 1,020,807 +0.06(+0.40%)
Aug 11, 2016 14.79 15.00 14.70 14.94 864,096 +0.15(+1.01%)
Aug 10, 2016 14.99 15.00 14.76 14.79 438,704 -0.10(-0.67%)
Aug 09, 2016 15.00 15.03 14.81 14.89 726,561 -0.03(-0.20%)
Aug 08, 2016 14.73 15.00 14.73 14.92 671,640 +0.21(+1.43%)
Aug 05, 2016 14.96 15.01 14.65 14.71 562,751 -0.17(-1.14%)
Aug 04, 2016 14.90 15.03 14.70 14.88 485,263 -0.04(-0.27%)
Aug 03, 2016 14.89 15.10 14.71 14.92 833,402 -0.09(-0.60%)
Aug 02, 2016 14.35 15.29 14.28 15.01 1,789,315 +0.57(+3.95%)
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.