Momo Inc Ads (NQ: MOMO )

16.84 USD +1.00 (+6.34%)
Streaming Delayed Price Updated: 3:02 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 30.12 30.90 29.96 30.43 3,052,484 +0.68(+2.29%)
Jan 30, 2019 29.50 29.97 29.08 29.75 2,612,239 +0.78(+2.69%)
Jan 29, 2019 29.98 29.98 28.49 28.97 3,073,622 -1.07(-3.56%)
Jan 28, 2019 30.50 30.58 29.48 30.04 2,874,646 -1.01(-3.25%)
Jan 25, 2019 29.96 31.39 29.82 31.05 3,836,200 +1.52(+5.15%)
Jan 24, 2019 28.34 29.59 28.30 29.53 2,716,814 +1.14(+4.02%)
Jan 23, 2019 29.31 29.41 28.19 28.39 4,353,611 -0.58(-2.00%)
Jan 22, 2019 29.74 30.06 28.51 28.97 6,599,462 -1.29(-4.26%)
Jan 18, 2019 29.02 30.53 28.96 30.26 8,165,200 +1.59(+5.55%)
Jan 17, 2019 27.72 29.14 27.51 28.67 4,940,462 +0.91(+3.28%)
Jan 16, 2019 27.07 28.10 27.07 27.76 2,524,495 +0.82(+3.04%)
Jan 15, 2019 26.80 27.18 26.71 26.94 2,869,612 +0.37(+1.39%)
Jan 14, 2019 26.57 26.65 26.20 26.57 3,153,871 -0.41(-1.52%)
Jan 11, 2019 26.73 27.07 26.07 26.98 3,024,500 -0.02(-0.07%)
Jan 10, 2019 26.88 27.20 26.51 27.00 2,420,177 -0.15(-0.55%)
Jan 09, 2019 26.75 27.41 26.30 27.15 3,761,627 +0.55(+2.07%)
Jan 08, 2019 26.46 26.79 26.14 26.60 4,067,742 +0.38(+1.45%)
Jan 07, 2019 25.63 26.22 25.36 26.22 3,685,093 +0.81(+3.19%)
Jan 04, 2019 24.75 25.55 24.34 25.41 2,802,700 +1.38(+5.74%)
Jan 03, 2019 24.50 24.77 23.98 24.03 2,289,452 -0.80(-3.22%)
Jan 02, 2019 23.06 25.21 22.85 24.83 3,028,985 +1.08(+4.55%)
Dec 31, 2018 24.56 25.08 23.60 23.75 1,978,800 -0.66(-2.70%)
Dec 28, 2018 24.48 24.72 23.90 24.41 2,318,200 +0.04(+0.16%)
Dec 27, 2018 23.62 24.50 23.46 24.37 2,511,951 +0.15(+0.62%)
Dec 26, 2018 23.83 24.26 22.91 24.22 2,832,796 +0.54(+2.28%)
Dec 24, 2018 23.13 24.14 23.09 23.68 1,712,300 +0.30(+1.28%)
Dec 21, 2018 23.52 24.10 23.30 23.38 3,623,100 +0.04(+0.17%)
Dec 20, 2018 23.08 23.64 22.89 23.34 3,831,937 -0.12(-0.51%)
Dec 19, 2018 24.66 25.05 23.02 23.46 4,215,703 -1.03(-4.21%)
Dec 18, 2018 24.51 24.92 24.28 24.49 3,336,359 +0.20(+0.82%)
Dec 17, 2018 25.12 25.26 24.21 24.29 3,660,151 -0.93(-3.69%)
Dec 14, 2018 24.94 25.85 24.47 25.22 2,761,100 -0.24(-0.94%)
Dec 13, 2018 26.00 26.17 25.33 25.46 3,256,810 -0.12(-0.47%)
Dec 12, 2018 25.06 26.36 25.01 25.58 4,991,877 +1.00(+4.07%)
Dec 11, 2018 24.86 25.09 24.35 24.58 3,792,915 +0.32(+1.32%)
Dec 10, 2018 24.24 25.13 24.05 24.26 4,987,898 -0.31(-1.26%)
Dec 07, 2018 26.75 27.12 24.30 24.57 10,507,600 -2.48(-9.17%)
Dec 06, 2018 27.20 27.80 26.01 27.05 13,505,158 -4.64(-14.64%)
Dec 04, 2018 32.31 32.58 31.43 31.69 6,663,800 -1.39(-4.20%)
Dec 03, 2018 33.81 33.88 32.39 33.08 5,962,777 +1.73(+5.52%)
Nov 30, 2018 30.50 31.65 30.25 31.35 3,238,600 +1.00(+3.29%)
Nov 29, 2018 29.65 30.67 29.58 30.35 3,656,982 +0.33(+1.10%)
Nov 28, 2018 30.34 30.52 29.25 30.02 5,649,946 +0.31(+1.04%)
Nov 27, 2018 29.84 30.28 29.15 29.71 4,427,631 -0.33(-1.10%)
Nov 26, 2018 32.31 32.31 29.66 30.04 6,432,614 -1.63(-5.15%)
Nov 23, 2018 31.35 32.38 31.00 31.67 1,447,900 -0.02(-0.06%)
Nov 21, 2018 31.69 31.69 31.69 0 +1.06(+3.46%)
Nov 20, 2018 29.16 31.12 28.76 30.63 3,674,443 +0.04(+0.13%)
Nov 19, 2018 32.67 32.87 30.12 30.59 4,826,495 -2.37(-7.19%)
Nov 16, 2018 33.71 34.14 32.41 32.96 3,107,100 -1.33(-3.88%)
Nov 15, 2018 33.21 35.10 33.19 34.29 5,346,401 +1.41(+4.29%)
Nov 14, 2018 31.93 33.44 31.91 32.88 3,715,946 +1.16(+3.66%)
Nov 13, 2018 32.20 32.93 31.47 31.72 3,451,822 +0.21(+0.67%)
Nov 12, 2018 32.82 32.83 30.74 31.51 3,231,825 -1.14(-3.49%)
Nov 09, 2018 33.09 33.80 31.52 32.65 5,603,100 -2.35(-6.71%)
Nov 08, 2018 35.98 36.45 34.95 35.00 2,574,659 -1.64(-4.48%)
Nov 07, 2018 36.14 36.67 35.55 36.64 2,288,400 +0.87(+2.43%)
Nov 06, 2018 36.05 37.17 35.12 35.77 2,403,438 -0.23(-0.64%)
Nov 05, 2018 35.35 36.09 34.71 36.00 2,524,164 +0.59(+1.67%)
Nov 02, 2018 37.13 37.25 34.93 35.41 5,662,300 -1.07(-2.93%)
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.