Momo Inc Ads (NQ: MOMO )

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.