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, 2018 31.51 31.93 31.23 31.53 3,900,034 +0.51(+1.64%)
Jan 30, 2018 30.53 31.81 30.06 31.02 5,523,049 -0.67(-2.11%)
Jan 29, 2018 31.35 32.18 30.73 31.69 8,936,431 +1.39(+4.59%)
Jan 26, 2018 30.29 30.79 29.81 30.30 6,719,423 +0.54(+1.81%)
Jan 25, 2018 29.03 29.83 28.68 29.76 5,308,885 +0.76(+2.62%)
Jan 24, 2018 29.20 29.35 28.60 29.00 4,331,211 -0.05(-0.17%)
Jan 23, 2018 29.06 29.19 28.45 29.05 5,292,562 +0.34(+1.18%)
Jan 22, 2018 28.85 29.60 28.40 28.71 5,703,128 +0.11(+0.38%)
Jan 19, 2018 27.61 29.21 27.61 28.60 7,339,989 +1.19(+4.34%)
Jan 18, 2018 27.88 28.61 27.03 27.41 7,541,326 -0.54(-1.93%)
Jan 17, 2018 25.49 28.33 25.42 27.95 13,441,170 +2.82(+11.22%)
Jan 16, 2018 26.78 26.82 25.07 25.13 5,628,769 -1.34(-5.06%)
Jan 12, 2018 26.47 26.47 26.47 0 -0.40(-1.49%)
Jan 11, 2018 27.20 27.20 26.28 26.87 2,639,336 +0.08(+0.30%)
Jan 10, 2018 26.70 26.98 25.88 26.79 3,960,429 -0.41(-1.51%)
Jan 09, 2018 28.23 28.99 26.73 27.20 6,149,586 -0.74(-2.65%)
Jan 08, 2018 27.79 28.75 27.48 27.94 6,020,081 +0.11(+0.40%)
Jan 05, 2018 27.32 27.99 27.13 27.83 4,679,096 +0.96(+3.57%)
Jan 04, 2018 26.16 27.87 25.92 26.87 5,740,626 +0.97(+3.75%)
Jan 03, 2018 26.29 26.31 25.67 25.90 2,771,319 +0.04(+0.15%)
Jan 02, 2018 24.84 26.08 24.84 25.86 3,420,639 +1.38(+5.64%)
Dec 29, 2017 24.48 24.48 24.48 0 -0.64(-2.55%)
Dec 28, 2017 25.61 25.87 24.93 25.12 1,968,717 -0.50(-1.95%)
Dec 27, 2017 25.21 25.82 25.11 25.62 2,157,681 +0.39(+1.55%)
Dec 26, 2017 25.52 25.65 25.08 25.23 2,338,486 -0.19(-0.75%)
Dec 22, 2017 25.23 25.97 25.13 25.42 2,635,331 -0.05(-0.20%)
Dec 21, 2017 25.96 26.15 25.24 25.47 4,105,565 -0.55(-2.11%)
Dec 20, 2017 26.00 26.29 25.86 26.02 2,670,953 +0.16(+0.62%)
Dec 19, 2017 25.50 26.26 25.41 25.86 4,383,863 +0.50(+1.97%)
Dec 18, 2017 25.17 25.74 24.70 25.36 3,179,625 +0.28(+1.12%)
Dec 15, 2017 24.90 25.23 24.83 25.08 3,786,034 +0.19(+0.76%)
Dec 14, 2017 24.69 25.08 24.40 24.89 2,539,038 +0.12(+0.48%)
Dec 13, 2017 24.99 25.66 24.72 24.77 3,831,889 +0.02(+0.08%)
Dec 12, 2017 24.68 24.90 24.05 24.75 3,028,298 -0.02(-0.08%)
Dec 11, 2017 24.26 25.47 24.20 24.77 4,284,454 +0.33(+1.35%)
Dec 08, 2017 24.15 24.74 24.02 24.44 4,142,539 +0.64(+2.69%)
Dec 07, 2017 23.47 24.42 23.45 23.80 3,600,393 +0.36(+1.54%)
Dec 06, 2017 23.36 23.82 22.89 23.44 3,765,467 -0.40(-1.68%)
Dec 05, 2017 24.22 24.69 23.61 23.84 6,095,031 -0.96(-3.87%)
Dec 04, 2017 23.00 25.13 22.92 24.80 12,948,532 +2.24(+9.93%)
Dec 01, 2017 23.50 23.85 22.49 22.56 9,888,655 -1.44(-6.00%)
Nov 30, 2017 25.56 25.66 23.35 24.00 12,550,310 -1.51(-5.92%)
Nov 29, 2017 25.90 26.33 25.28 25.51 11,791,692 +0.43(+1.71%)
Nov 28, 2017 27.44 27.50 24.85 25.08 32,485,290 -5.82(-18.83%)
Nov 27, 2017 32.25 32.27 30.55 30.90 6,228,057 -1.24(-3.86%)
Nov 24, 2017 32.16 32.38 31.54 32.14 2,091,318 +0.03(+0.09%)
Nov 22, 2017 32.16 32.41 31.40 32.11 4,745,058 -0.20(-0.62%)
Nov 21, 2017 33.40 33.45 31.81 32.31 4,907,713 -0.63(-1.91%)
Nov 20, 2017 31.25 33.37 31.25 32.94 5,225,295 +1.72(+5.51%)
Nov 17, 2017 32.76 33.60 30.90 31.22 6,880,040 -0.94(-2.92%)
Nov 16, 2017 31.30 32.87 31.24 32.16 7,050,314 +1.57(+5.13%)
Nov 15, 2017 28.88 31.25 28.80 30.59 5,956,764 +1.40(+4.80%)
Nov 14, 2017 29.84 29.88 29.00 29.19 2,603,585 -0.69(-2.31%)
Nov 13, 2017 28.34 30.39 28.21 29.88 5,030,856 +1.53(+5.40%)
Nov 10, 2017 28.97 28.97 28.11 28.35 2,520,037 -0.61(-2.11%)
Nov 09, 2017 28.17 29.04 27.67 28.96 3,556,842 +0.51(+1.79%)
Nov 08, 2017 28.20 28.63 27.11 28.45 5,701,114 +0.19(+0.67%)
Nov 07, 2017 29.27 29.30 28.10 28.26 5,350,431 -1.06(-3.62%)
Nov 06, 2017 29.99 30.15 29.10 29.32 3,514,379 -0.48(-1.61%)
Nov 03, 2017 30.23 30.45 29.46 29.80 2,255,862 -0.48(-1.59%)
Nov 02, 2017 30.30 30.67 29.69 30.28 2,570,719 -0.08(-0.26%)
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.