Momo Inc Ads (NQ: MOMO )

15.84 USD -0.34 (-2.10%)
Official Closing Price Updated: 7:47 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 22.20 22.74 21.94 22.73 749,111 +0.25(+1.11%)
Jan 30, 2017 22.76 22.85 21.53 22.48 1,304,374 -0.42(-1.83%)
Jan 27, 2017 23.00 23.12 22.60 22.90 509,578 -0.05(-0.22%)
Jan 26, 2017 23.73 23.75 22.57 22.95 1,405,624 -0.69(-2.94%)
Jan 25, 2017 23.77 23.79 23.21 23.64 952,334 +0.10(+0.40%)
Jan 24, 2017 23.48 23.86 23.21 23.55 1,678,663 +0.13(+0.56%)
Jan 23, 2017 21.83 23.49 21.71 23.42 2,598,363 +1.56(+7.14%)
Jan 20, 2017 22.06 22.39 21.72 21.86 581,482 -0.09(-0.41%)
Jan 19, 2017 22.07 22.22 21.77 21.95 599,522 -0.04(-0.18%)
Jan 18, 2017 21.80 22.23 21.63 21.99 657,634 +0.22(+1.01%)
Jan 17, 2017 21.78 22.22 21.39 21.77 1,343,318 -0.26(-1.18%)
Jan 13, 2017 22.03 22.03 22.03 0 +0.47(+2.18%)
Jan 12, 2017 21.47 21.63 20.74 21.56 1,075,479 -0.16(-0.74%)
Jan 11, 2017 22.03 22.46 21.00 21.72 1,713,831 -0.35(-1.59%)
Jan 10, 2017 21.39 22.49 21.30 22.07 3,005,836 +0.80(+3.76%)
Jan 09, 2017 20.39 21.30 20.35 21.27 1,618,472 +0.90(+4.42%)
Jan 06, 2017 20.60 20.60 19.96 20.37 1,351,493 -0.15(-0.73%)
Jan 05, 2017 19.29 20.70 19.20 20.52 2,792,595 +1.28(+6.65%)
Jan 04, 2017 18.31 19.26 18.31 19.24 2,418,245 +0.94(+5.14%)
Jan 03, 2017 18.70 18.85 18.23 18.30 848,203 -0.08(-0.44%)
Dec 30, 2016 18.38 18.38 18.38 0 +0.02(+0.11%)
Dec 29, 2016 18.87 19.06 18.22 18.36 704,343 -0.43(-2.29%)
Dec 28, 2016 18.99 19.62 18.67 18.79 1,929,087 -0.22(-1.16%)
Dec 27, 2016 18.94 19.32 18.81 19.01 997,437 +0.12(+0.64%)
Dec 23, 2016 18.89 18.89 18.89 0 +0.55(+3.00%)
Dec 22, 2016 18.33 18.85 18.25 18.34 1,627,900 -0.22(-1.19%)
Dec 21, 2016 17.78 19.06 17.77 18.56 2,807,484 +0.79(+4.45%)
Dec 20, 2016 17.29 17.82 16.73 17.77 2,906,150 +0.61(+3.55%)
Dec 19, 2016 18.08 18.09 17.00 17.16 4,115,720 -0.92(-5.09%)
Dec 16, 2016 17.85 18.30 17.50 18.08 3,052,548 -0.02(-0.11%)
Dec 15, 2016 19.30 19.30 18.06 18.10 3,296,749 -1.30(-6.70%)
Dec 14, 2016 20.00 20.29 19.31 19.40 2,530,886 -0.62(-3.10%)
Dec 13, 2016 20.54 20.95 19.99 20.02 1,899,252 -0.43(-2.10%)
Dec 12, 2016 20.29 20.75 19.95 20.45 1,662,584 -0.05(-0.24%)
Dec 09, 2016 20.84 20.98 20.37 20.50 683,477 -0.37(-1.77%)
Dec 08, 2016 20.77 20.94 20.23 20.87 1,000,067 +0.00(+0.00%)
Dec 07, 2016 20.40 21.11 20.38 20.87 1,370,286 +0.51(+2.50%)
Dec 06, 2016 20.70 20.93 19.93 20.36 1,072,808 -0.24(-1.17%)
Dec 05, 2016 20.85 20.87 20.32 20.60 873,131 -0.25(-1.20%)
Dec 02, 2016 20.70 21.09 20.20 20.85 1,400,425 +0.20(+0.97%)
Dec 01, 2016 21.49 21.72 20.38 20.65 2,006,457 -0.88(-4.07%)
Nov 30, 2016 21.92 22.65 21.13 21.52 2,658,049 -0.33(-1.49%)
Nov 29, 2016 20.95 22.08 20.62 21.85 3,321,051 +0.95(+4.55%)
Nov 28, 2016 21.17 21.56 20.85 20.90 1,350,233 -0.59(-2.75%)
Nov 25, 2016 21.73 21.78 20.93 21.49 1,090,459 -0.20(-0.92%)
Nov 23, 2016 21.69 21.69 21.69 0 +0.40(+1.88%)
Nov 22, 2016 21.68 21.74 21.12 21.29 1,399,036 -0.12(-0.56%)
Nov 21, 2016 21.51 21.85 20.99 21.41 1,598,562 +0.11(+0.52%)
Nov 18, 2016 21.47 22.07 21.22 21.30 1,377,589 -0.05(-0.23%)
Nov 17, 2016 22.00 22.10 21.00 21.35 1,999,824 -0.37(-1.70%)
Nov 16, 2016 20.03 22.12 19.50 21.72 4,449,734 +1.20(+5.85%)
Nov 15, 2016 20.49 21.70 20.48 20.52 3,591,874 +0.41(+2.04%)
Nov 14, 2016 22.00 22.15 20.04 20.11 4,425,849 -1.73(-7.92%)
Nov 11, 2016 22.14 22.35 21.32 21.84 2,794,502 -0.20(-0.88%)
Nov 10, 2016 23.55 23.92 21.45 22.04 7,016,421 -1.48(-6.27%)
Nov 09, 2016 23.02 24.45 23.00 23.51 4,418,595 +0.26(+1.12%)
Nov 08, 2016 28.40 28.44 23.08 23.25 13,047,166 -3.47(-12.99%)
Nov 07, 2016 24.72 26.75 24.60 26.72 4,848,013 +2.89(+12.13%)
Nov 04, 2016 23.67 24.06 22.94 23.83 3,375,176 +0.13(+0.55%)
Nov 03, 2016 23.16 24.05 22.84 23.70 2,156,686 +0.42(+1.78%)
Nov 02, 2016 23.92 24.14 23.05 23.29 2,223,879 -0.53(-2.23%)
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.