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 (%)
May 31, 2016 9.299 9.424 9.173 9.416 1,446,401 +0.15(+1.67%)
May 27, 2016 8.967 9.262 9.262 9.262 788,121 +0.17(+1.86%)
May 26, 2016 8.857 9.195 8.810 9.092 807,623 +0.26(+2.92%)
May 25, 2016 9.284 9.321 8.775 8.834 1,925,069 -0.67(-7.05%)
May 24, 2016 9.100 9.564 8.879 9.505 1,725,369 +0.41(+4.45%)
May 23, 2016 9.262 9.424 8.997 9.100 982,353 -0.24(-2.53%)
May 20, 2016 8.967 9.343 8.886 9.335 1,397,692 +0.38(+4.19%)
May 19, 2016 9.490 9.608 8.842 8.960 2,202,337 -0.65(-6.75%)
May 18, 2016 9.468 9.660 9.284 9.608 2,640,717 +0.04(+0.38%)
May 17, 2016 9.188 9.630 8.731 9.571 5,057,160 +0.72(+8.16%)
May 16, 2016 8.768 9.063 8.702 8.849 3,385,730 +0.24(+2.83%)
May 13, 2016 9.166 9.358 8.488 8.606 3,005,555 +0.21(+2.46%)
May 12, 2016 7.950 8.540 7.928 8.400 8,232,723 +0.47(+5.95%)
May 11, 2016 9.210 9.306 7.847 7.928 8,077,946 -1.71(-17.74%)
May 10, 2016 9.527 9.873 9.277 9.638 2,985,983 +0.60(+6.60%)
May 09, 2016 10.68 10.68 8.930 9.041 7,238,852 -1.70(-15.84%)
May 06, 2016 10.70 11.04 10.54 10.74 4,067,045 -0.73(-6.36%)
May 05, 2016 12.13 12.19 10.18 11.47 8,736,479 -0.66(-5.41%)
May 04, 2016 12.11 12.22 12.09 12.13 1,101,024 +0.01(+0.12%)
May 03, 2016 12.13 12.22 12.08 12.11 633,008 -0.01(-0.12%)
May 02, 2016 12.11 12.15 12.08 12.13 666,897 +0.01(+0.12%)
Apr 29, 2016 12.16 12.25 12.09 12.11 1,042,643 -0.05(-0.42%)
Apr 28, 2016 12.19 12.26 12.14 12.16 869,495 +0.01(+0.06%)
Apr 27, 2016 12.16 12.19 12.11 12.16 841,911 -0.02(-0.18%)
Apr 26, 2016 12.16 12.19 12.10 12.18 1,158,182 +0.03(+0.24%)
Apr 25, 2016 12.14 12.17 12.08 12.15 903,429 +0.03(+0.24%)
Apr 22, 2016 12.15 12.19 12.11 12.12 780,892 -0.05(-0.42%)
Apr 21, 2016 12.12 12.21 12.12 12.17 577,286 +0.01(+0.06%)
Apr 20, 2016 12.16 12.19 12.09 12.16 683,675 +0.00(+0.00%)
Apr 19, 2016 12.28 12.28 12.10 12.16 756,381 -0.09(-0.72%)
Apr 18, 2016 12.07 12.28 12.06 12.25 914,327 +0.10(+0.85%)
Apr 15, 2016 12.16 12.16 12.08 12.15 471,767 +0.04(+0.37%)
Apr 14, 2016 12.08 12.15 12.00 12.11 856,702 +0.01(+0.12%)
Apr 13, 2016 12.16 12.25 11.97 12.09 1,201,404 +0.00(+0.00%)
Apr 12, 2016 12.27 12.28 12.01 12.09 1,915,714 -0.13(-1.03%)
Apr 11, 2016 12.20 12.33 12.04 12.22 1,543,919 +0.12(+0.97%)
Apr 08, 2016 11.90 12.33 11.90 12.10 2,433,221 +0.08(+0.67%)
Apr 07, 2016 11.80 12.08 11.50 12.02 5,274,168 +0.16(+1.37%)
Apr 06, 2016 10.46 11.98 10.39 11.86 21,188,426 +2.98(+33.64%)
Apr 05, 2016 8.893 8.960 8.488 8.871 2,509,235 -0.11(-1.23%)
Apr 04, 2016 8.090 9.033 8.083 8.982 5,575,992 +0.93(+11.53%)
Apr 01, 2016 8.171 8.260 7.788 8.053 2,025,697 -0.23(-2.76%)
Mar 31, 2016 8.466 8.532 8.171 8.282 1,303,691 -0.14(-1.66%)
Mar 30, 2016 8.613 8.930 8.400 8.422 2,156,141 -0.06(-0.70%)
Mar 29, 2016 8.739 8.739 8.429 8.481 1,819,607 -0.29(-3.36%)
Mar 28, 2016 8.915 8.960 8.665 8.775 697,340 -0.20(-2.22%)
Mar 24, 2016 8.842 8.974 8.974 8.974 1,010,837 +0.01(+0.08%)
Mar 23, 2016 9.394 9.439 8.879 8.967 1,174,087 -0.41(-4.40%)
Mar 22, 2016 9.431 9.505 9.335 9.380 609,671 -0.11(-1.16%)
Mar 21, 2016 9.402 9.579 9.328 9.490 1,024,950 +0.07(+0.70%)
Mar 18, 2016 8.842 9.512 8.768 9.424 1,660,438 +0.60(+6.85%)
Mar 17, 2016 8.842 8.871 8.584 8.820 1,165,914 -0.21(-2.29%)
Mar 16, 2016 8.658 9.092 8.599 9.026 1,277,566 +0.15(+1.74%)
Mar 15, 2016 9.512 9.512 8.584 8.871 3,473,791 -0.83(-8.51%)
Mar 14, 2016 9.623 9.800 9.549 9.696 1,152,830 +0.01(+0.15%)
Mar 11, 2016 9.660 9.715 9.306 9.682 992,352 +0.24(+2.58%)
Mar 10, 2016 9.910 9.947 9.151 9.439 1,780,479 -0.52(-5.25%)
Mar 09, 2016 10.01 10.26 9.652 9.962 1,234,540 +0.01(+0.07%)
Mar 08, 2016 9.778 10.23 9.778 9.954 1,582,867 +0.13(+1.27%)
Mar 07, 2016 10.32 10.85 9.475 9.829 5,681,622 -0.18(-1.77%)
Mar 04, 2016 9.151 10.13 9.151 10.01 2,580,864 +0.69(+7.35%)
Mar 03, 2016 8.960 9.726 8.908 9.321 3,548,581 +0.36(+4.03%)
Mar 02, 2016 9.004 9.055 8.775 8.960 981,128 +0.11(+1.25%)
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.