Momo Inc Ads (NQ: MOMO )

14.62 USD -0.45 (-2.99%)
Official Closing Price Updated: 6:42 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 23.92 24.49 23.57 24.08 2,794,777 +0.13(+0.54%)
Apr 29, 2020 23.56 24.15 23.35 23.95 2,877,071 +0.70(+3.01%)
Apr 28, 2020 23.91 24.09 23.04 23.25 2,382,671 -0.38(-1.61%)
Apr 27, 2020 23.34 23.74 23.04 23.63 3,646,548 +0.51(+2.21%)
Apr 24, 2020 23.54 23.54 22.70 23.12 1,993,300 +0.09(+0.39%)
Apr 23, 2020 23.42 23.81 22.95 23.03 3,238,152 +0.04(+0.17%)
Apr 22, 2020 23.18 23.38 22.64 22.99 3,457,400 +0.21(+0.92%)
Apr 21, 2020 22.89 23.02 22.02 22.78 4,608,672 -0.50(-2.15%)
Apr 20, 2020 23.70 24.00 23.24 23.28 3,394,685 -0.53(-2.23%)
Apr 17, 2020 23.49 24.69 23.38 23.81 5,010,000 +1.05(+4.61%)
Apr 16, 2020 22.50 22.78 22.19 22.76 3,530,537 +0.33(+1.47%)
Apr 15, 2020 22.09 22.53 21.95 22.43 2,362,493 -0.41(-1.80%)
Apr 14, 2020 22.47 23.36 22.37 22.84 3,989,546 +0.86(+3.91%)
Apr 13, 2020 22.00 22.22 21.66 21.98 1,896,675 +0.15(+0.69%)
Apr 09, 2020 22.74 23.10 21.70 21.83 3,806,900 -0.55(-2.46%)
Apr 08, 2020 22.52 22.91 22.26 22.38 3,257,922 -0.06(-0.27%)
Apr 07, 2020 21.94 23.53 21.55 22.44 7,212,819 +0.96(+4.47%)
Apr 06, 2020 21.17 21.75 20.96 21.48 3,474,719 +0.98(+4.78%)
Apr 03, 2020 20.75 21.07 20.09 20.50 2,344,000 -0.03(-0.15%)
Apr 02, 2020 20.93 21.34 20.20 20.53 5,100,691 -0.61(-2.89%)
Apr 01, 2020 21.32 21.87 20.93 21.14 2,700,051 -0.55(-2.54%)
Mar 31, 2020 21.53 22.26 21.26 21.69 3,009,209 +0.40(+1.88%)
Mar 30, 2020 22.13 22.25 21.14 21.29 2,614,537 -1.02(-4.57%)
Mar 27, 2020 22.25 22.62 21.48 22.31 3,249,900 -0.70(-3.04%)
Mar 26, 2020 22.25 23.56 22.21 23.01 4,102,158 +0.87(+3.93%)
Mar 25, 2020 22.72 23.58 22.01 22.14 5,596,054 -0.47(-2.08%)
Mar 24, 2020 22.77 24.20 22.15 22.61 5,929,671 +0.61(+2.77%)
Mar 23, 2020 21.36 22.07 20.26 22.00 5,650,490 +0.12(+0.55%)
Mar 20, 2020 22.11 22.56 20.77 21.88 5,336,600 +0.70(+3.31%)
Mar 19, 2020 20.41 22.00 20.09 21.18 8,040,222 +1.18(+5.90%)
Mar 18, 2020 20.06 21.22 19.49 20.00 6,250,316 -0.93(-4.44%)
Mar 17, 2020 21.02 21.89 19.97 20.93 3,989,683 +0.42(+2.05%)
Mar 16, 2020 20.50 22.10 19.23 20.51 5,901,073 -3.06(-12.98%)
Mar 13, 2020 25.25 25.40 22.05 23.57 6,872,400 -0.96(-3.91%)
Mar 12, 2020 24.49 25.00 23.42 24.53 6,898,853 -1.37(-5.29%)
Mar 11, 2020 26.44 27.01 25.61 25.90 3,366,838 -1.07(-3.97%)
Mar 10, 2020 28.07 28.11 26.00 26.97 3,832,243 -0.22(-0.81%)
Mar 09, 2020 26.90 28.27 25.32 27.19 4,034,822 -1.21(-4.26%)
Mar 06, 2020 27.58 28.92 27.22 28.40 4,134,500 +0.54(+1.94%)
Mar 05, 2020 28.14 28.57 27.66 27.86 3,187,296 -0.58(-2.04%)
Mar 04, 2020 28.01 28.54 27.59 28.44 2,448,658 +0.67(+2.41%)
Mar 03, 2020 28.28 28.61 27.22 27.77 4,375,079 -0.65(-2.29%)
Mar 02, 2020 28.72 28.73 27.77 28.42 3,811,624 +0.30(+1.07%)
Feb 28, 2020 26.67 28.17 26.66 28.12 5,883,100 +0.41(+1.48%)
Feb 27, 2020 28.25 28.31 26.92 27.71 5,600,024 -0.86(-3.01%)
Feb 26, 2020 28.30 28.98 28.01 28.57 3,797,078 +0.42(+1.49%)
Feb 25, 2020 29.00 29.16 27.90 28.15 4,131,062 -0.66(-2.29%)
Feb 24, 2020 28.70 29.00 28.25 28.81 5,340,347 -1.02(-3.42%)
Feb 21, 2020 30.76 30.93 29.79 29.83 5,271,900 -1.17(-3.77%)
Feb 20, 2020 31.23 31.73 30.56 31.00 4,436,816 -0.73(-2.30%)
Feb 19, 2020 31.72 31.98 31.42 31.73 4,748,499 +0.28(+0.89%)
Feb 18, 2020 31.97 31.97 31.17 31.45 3,406,414 -0.38(-1.19%)
Feb 14, 2020 32.18 32.29 31.72 31.83 3,144,200 -0.19(-0.59%)
Feb 13, 2020 32.76 32.78 31.69 32.02 3,332,387 -1.19(-3.58%)
Feb 12, 2020 33.30 33.59 32.91 33.21 2,934,347 +0.44(+1.34%)
Feb 11, 2020 32.93 34.12 32.73 32.77 2,921,091 -0.05(-0.15%)
Feb 10, 2020 32.51 33.02 32.45 32.82 2,443,994 -0.02(-0.06%)
Feb 07, 2020 32.19 32.88 32.00 32.84 2,248,200 +0.19(+0.58%)
Feb 06, 2020 32.42 33.06 32.27 32.65 2,938,158 +0.66(+2.06%)
Feb 05, 2020 33.29 33.34 31.56 31.99 3,795,522 -0.53(-1.63%)
Feb 04, 2020 32.20 32.70 31.61 32.52 4,162,714 +1.55(+5.00%)
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.