Momo Inc Ads (NQ: MOMO )

14.91 USD -0.16 (-1.06%)
Streaming Delayed Price Updated: 5:25 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.49 11.58 11.09 11.24 960,579 -0.19(-1.66%)
Mar 30, 2016 11.69 12.12 11.40 11.43 1,588,677 -0.08(-0.70%)
Mar 29, 2016 11.86 11.86 11.44 11.51 1,340,714 -0.40(-3.36%)
Mar 28, 2016 12.10 12.16 11.76 11.91 513,811 -0.27(-2.22%)
Mar 24, 2016 12.00 12.18 12.18 12.18 744,800 +0.01(+0.08%)
Mar 23, 2016 12.75 12.81 12.05 12.17 865,085 -0.56(-4.40%)
Mar 22, 2016 12.80 12.90 12.67 12.73 449,215 -0.15(-1.16%)
Mar 21, 2016 12.76 13.00 12.66 12.88 755,199 +0.09(+0.70%)
Mar 18, 2016 12.00 12.91 11.90 12.79 1,223,436 +0.82(+6.85%)
Mar 17, 2016 12.00 12.04 11.65 11.97 859,063 -0.28(-2.29%)
Mar 16, 2016 11.75 12.34 11.67 12.25 941,330 +0.21(+1.74%)
Mar 15, 2016 12.91 12.91 11.65 12.04 2,559,541 -1.12(-8.51%)
Mar 14, 2016 13.06 13.30 12.96 13.16 849,423 +0.02(+0.15%)
Mar 11, 2016 13.11 13.19 12.63 13.14 731,180 +0.33(+2.58%)
Mar 10, 2016 13.45 13.50 12.42 12.81 1,311,884 -0.71(-5.25%)
Mar 09, 2016 13.59 13.93 13.10 13.52 909,628 +0.01(+0.07%)
Mar 08, 2016 13.27 13.88 13.27 13.51 1,166,280 +0.17(+1.27%)
Mar 07, 2016 14.00 14.72 12.86 13.34 4,186,304 -0.24(-1.77%)
Mar 04, 2016 12.42 13.75 12.42 13.58 1,901,619 +0.93(+7.35%)
Mar 03, 2016 12.16 13.20 12.09 12.65 2,614,648 +0.49(+4.03%)
Mar 02, 2016 12.22 12.29 11.91 12.16 722,910 +0.15(+1.25%)
Mar 01, 2016 11.82 12.15 11.79 12.01 1,109,801 +0.23(+1.95%)
Feb 29, 2016 11.90 12.02 11.66 11.78 845,806 -0.18(-1.51%)
Feb 26, 2016 12.33 12.45 11.87 11.96 1,108,404 +0.03(+0.25%)
Feb 25, 2016 11.33 11.94 11.24 11.93 1,295,584 -0.16(-1.32%)
Feb 24, 2016 12.03 12.12 11.11 12.09 2,595,042 +0.09(+0.75%)
Feb 23, 2016 11.30 12.26 11.16 12.00 6,876,309 +1.98(+19.76%)
Feb 22, 2016 9.410 10.35 9.410 10.02 1,418,428 +0.76(+8.21%)
Feb 19, 2016 9.030 9.290 8.780 9.260 668,909 +0.24(+2.66%)
Feb 18, 2016 9.150 9.230 8.960 9.020 539,355 -0.13(-1.42%)
Feb 17, 2016 8.880 9.460 8.410 9.150 2,114,287 +0.38(+4.33%)
Feb 16, 2016 7.870 8.840 7.810 8.770 1,910,342 +1.28(+17.09%)
Feb 12, 2016 8.070 7.490 7.490 7.490 1,752,800 -0.30(-3.85%)
Feb 11, 2016 7.800 7.980 6.720 7.790 3,297,498 -0.15(-1.89%)
Feb 10, 2016 8.300 8.321 7.780 7.940 1,653,515 -0.15(-1.85%)
Feb 09, 2016 9.340 9.750 7.975 8.090 2,724,404 -1.39(-14.66%)
Feb 08, 2016 10.38 10.38 9.265 9.480 1,474,044 -0.95(-9.11%)
Feb 05, 2016 10.84 11.02 10.40 10.43 1,243,187 -0.44(-4.05%)
Feb 04, 2016 10.66 11.03 10.49 10.87 1,435,754 +0.23(+2.16%)
Feb 03, 2016 11.18 11.20 10.33 10.64 1,709,699 -0.53(-4.74%)
Feb 02, 2016 11.75 11.78 11.13 11.17 1,294,759 -0.59(-5.02%)
Feb 01, 2016 11.79 11.97 11.59 11.76 637,456 -0.15(-1.26%)
Jan 29, 2016 11.81 12.10 11.72 11.91 545,871 +0.16(+1.36%)
Jan 28, 2016 11.98 12.15 11.67 11.75 587,349 -0.18(-1.51%)
Jan 27, 2016 12.34 12.39 11.89 11.93 512,615 -0.44(-3.56%)
Jan 26, 2016 12.01 12.40 11.78 12.37 734,589 +0.29(+2.40%)
Jan 25, 2016 12.48 12.51 12.06 12.08 678,729 -0.32(-2.58%)
Jan 22, 2016 12.81 12.99 12.40 12.40 1,149,762 -0.08(-0.64%)
Jan 21, 2016 12.20 12.96 11.80 12.48 988,410 +0.19(+1.55%)
Jan 20, 2016 12.60 12.80 11.55 12.29 1,872,282 -0.51(-3.98%)
Jan 19, 2016 13.48 13.75 12.49 12.80 1,929,668 -0.19(-1.46%)
Jan 15, 2016 13.44 12.99 12.99 12.99 1,205,500 -0.52(-3.85%)
Jan 14, 2016 13.80 13.80 13.20 13.51 841,921 -0.09(-0.66%)
Jan 13, 2016 13.72 14.01 13.49 13.60 1,115,587 -0.19(-1.38%)
Jan 12, 2016 13.35 13.87 13.21 13.79 1,771,417 +0.35(+2.60%)
Jan 11, 2016 14.03 14.04 13.09 13.44 2,837,082 -0.89(-6.21%)
Jan 08, 2016 14.96 14.99 14.29 14.33 1,606,753 -0.08(-0.56%)
Jan 07, 2016 15.15 15.34 14.40 14.41 1,773,782 -1.14(-7.33%)
Jan 06, 2016 15.46 15.90 15.32 15.55 1,037,605 -0.09(-0.58%)
Jan 05, 2016 15.55 16.07 15.48 15.64 950,734 +0.18(+1.16%)
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.