Momo Inc Ads (NQ: MOMO )

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.