Hello Group Inc ADR (NQ: MOMO )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 10.51 10.56 9.895 10.06 3,027,042 -0.57(-5.40%)
Oct 28, 2021 10.56 10.64 2,433,418 +0.11(+1.00%)
Oct 27, 2021 10.51 10.68 10.41 10.53 2,484,007 -0.09(-0.84%)
Oct 26, 2021 10.84 10.62 3,218,137 -0.22(-2.01%)
Oct 25, 2021 10.73 10.91 10.68 10.84 4,156,964 +0.08(+0.75%)
Oct 22, 2021 10.91 10.63 10.76 5,733,071 -0.11(-1.04%)
Oct 21, 2021 10.67 10.90 10.59 10.87 3,241,745 +0.15(+1.36%)
Oct 20, 2021 10.60 10.77 10.44 10.73 3,381,100 +0.27(+2.63%)
Oct 19, 2021 10.28 10.54 10.12 10.45 3,719,857 +0.28(+2.78%)
Oct 18, 2021 9.968 10.25 9.927 10.17 2,136,161 +0.11(+1.04%)
Oct 15, 2021 10.06 10.15 9.919 10.06 4,921,529 +0.07(+0.73%)
Oct 14, 2021 9.588 10.03 9.580 9.992 4,280,937 +0.01(+0.08%)
Oct 13, 2021 9.846 10.02 9.636 9.984 3,084,711 +0.17(+1.73%)
Oct 12, 2021 9.507 9.850 9.438 9.814 4,376,924 +0.16(+1.68%)
Oct 11, 2021 9.289 9.709 9.264 9.652 5,899,244 +0.53(+5.85%)
Oct 08, 2021 8.925 9.305 8.893 9.119 2,634,816 +0.21(+2.36%)
Oct 07, 2021 8.739 9.046 8.658 8.909 2,605,183 +0.45(+5.35%)
Oct 06, 2021 8.157 8.460 8.125 8.456 2,486,086 +0.16(+1.95%)
Oct 05, 2021 8.238 8.375 8.141 8.294 2,473,595 +0.08(+0.98%)
Oct 04, 2021 8.424 8.424 8.181 8.213 1,836,347 -0.31(-3.61%)
Oct 01, 2021 8.488 8.618 8.343 8.521 1,558,686 -0.03(-0.38%)
Sep 30, 2021 8.504 8.731 8.503 8.553 2,620,215 +0.11(+1.34%)
Sep 29, 2021 8.755 8.832 8.440 8.440 1,750,977 -0.27(-3.06%)
Sep 28, 2021 8.820 8.917 8.658 8.707 2,550,480 -0.15(-1.64%)
Sep 27, 2021 8.569 8.929 8.496 8.852 3,300,159 +0.34(+3.99%)
Sep 24, 2021 8.884 8.949 8.504 8.513 5,087,602 -0.53(-5.90%)
Sep 23, 2021 9.070 9.147 8.973 9.046 2,175,276 +0.02(+0.27%)
Sep 22, 2021 8.860 9.184 8.820 9.022 4,477,659 +0.24(+2.76%)
Sep 21, 2021 8.876 8.933 8.771 8.779 5,979,686 -0.04(-0.46%)
Sep 20, 2021 8.909 8.981 8.650 8.820 5,144,666 -0.36(-3.88%)
Sep 17, 2021 9.426 9.492 9.119 9.175 4,390,067 -0.16(-1.73%)
Sep 16, 2021 9.547 9.547 9.305 9.337 2,364,512 -0.24(-2.53%)
Sep 15, 2021 9.564 9.685 9.390 9.580 2,548,432 -0.12(-1.25%)
Sep 14, 2021 10.02 10.02 9.580 9.701 1,867,916 -0.40(-3.92%)
Sep 13, 2021 10.24 10.27 10.02 10.10 2,346,916 -0.21(-2.04%)
Sep 10, 2021 10.62 10.68 10.27 10.31 2,292,390 -0.23(-2.22%)
Sep 09, 2021 10.41 10.69 10.26 10.54 2,329,148 -0.11(-1.06%)
Sep 08, 2021 10.85 10.88 10.52 10.65 2,003,944 -0.24(-2.23%)
Sep 07, 2021 10.79 11.25 10.80 10.90 2,071,923 +0.16(+1.51%)
Sep 03, 2021 10.70 10.82 10.60 10.74 2,186,014 -0.13(-1.19%)
Sep 02, 2021 11.01 11.07 10.79 10.87 2,105,748 -0.10(-0.88%)
Sep 01, 2021 10.70 11.17 10.70 10.96 4,280,545 +0.34(+3.20%)
Aug 31, 2021 10.41 10.63 10.31 10.62 4,358,609 +0.33(+3.22%)
Aug 30, 2021 10.30 10.40 10.00 10.29 3,041,719 -0.17(-1.62%)
Aug 27, 2021 10.30 10.52 10.19 10.46 4,129,586 +0.02(+0.15%)
Aug 26, 2021 10.02 10.61 10.02 10.44 4,047,597 +0.02(+0.16%)
Aug 25, 2021 10.19 10.43 10.06 10.43 2,491,678 +0.15(+1.41%)
Aug 24, 2021 10.07 10.36 9.895 10.28 5,662,915 +0.49(+4.95%)
Aug 23, 2021 9.604 9.822 9.507 9.798 3,739,997 +0.27(+2.89%)
Aug 20, 2021 9.095 9.604 9.046 9.523 4,244,049 +0.48(+5.27%)
Aug 19, 2021 9.264 9.264 9.014 9.046 5,015,245 -0.36(-3.87%)
Aug 18, 2021 9.483 9.652 9.184 9.410 3,992,563 +0.01(+0.09%)
Aug 17, 2021 9.264 9.450 8.961 9.402 4,595,314 -0.23(-2.43%)
Aug 16, 2021 9.661 9.669 9.317 9.636 2,814,220 -0.16(-1.65%)
Aug 13, 2021 9.887 9.887 9.669 9.798 1,921,238 -0.15(-1.46%)
Aug 12, 2021 10.04 10.06 9.661 9.943 3,168,171 -0.25(-2.46%)
Aug 11, 2021 10.22 10.37 10.10 10.19 1,810,362 -0.02(-0.24%)
Aug 10, 2021 10.20 10.42 10.15 10.22 1,732,116 +0.02(+0.16%)
Aug 09, 2021 9.952 10.30 9.783 10.20 2,744,423 +0.31(+3.11%)
Aug 06, 2021 10.11 10.16 9.822 9.895 2,531,433 -0.22(-2.16%)
Aug 05, 2021 10.17 10.24 9.911 10.11 2,475,750 -0.16(-1.57%)
Aug 04, 2021 10.28 10.61 10.16 10.27 1,893,242 +0.02(+0.24%)
Aug 03, 2021 10.28 10.32 10.09 10.25 1,866,883 -0.14(-1.32%)
Aug 02, 2021 10.10 10.47 10.06 10.39 2,671,242 +0.37(+3.71%)
Jul 30, 2021 9.992 10.32 9.957 10.02 2,335,510 -0.22(-2.18%)
Jul 29, 2021 10.21 10.34 9.830 10.24 4,663,607 +0.23(+2.32%)
Jul 28, 2021 9.515 10.13 9.515 10.01 5,596,948 +0.75(+8.12%)
Jul 27, 2021 9.313 9.519 9.030 9.256 8,326,245 -0.30(-3.13%)
Jul 26, 2021 9.782 9.895 9.240 9.555 7,148,030 -0.50(-4.98%)
Jul 23, 2021 10.25 10.31 9.749 10.06 5,515,481 -0.57(-5.40%)
Jul 22, 2021 10.67 10.67 10.44 10.63 2,158,769 -0.04(-0.38%)
Jul 21, 2021 10.53 10.87 10.40 10.67 2,842,378 +0.15(+1.38%)
Jul 20, 2021 10.18 10.55 10.16 10.53 4,774,226 +0.42(+4.16%)
Jul 19, 2021 10.32 10.39 9.822 10.11 5,329,512 -0.47(-4.43%)
Jul 16, 2021 11.09 11.16 10.57 10.57 5,061,270 -0.59(-5.29%)
Jul 15, 2021 11.01 11.33 10.99 11.16 2,208,245 +0.17(+1.54%)
Jul 14, 2021 11.18 11.34 10.90 10.99 3,694,158 -0.21(-1.88%)
Jul 13, 2021 10.99 11.34 10.87 11.20 3,164,267 +0.21(+1.91%)
Jul 12, 2021 11.16 11.24 10.94 10.99 4,303,708 -0.05(-0.44%)
Jul 09, 2021 11.23 11.30 10.99 11.04 5,535,790 -0.12(-1.09%)
Jul 08, 2021 11.19 11.37 11.00 11.16 3,889,993 -0.26(-2.26%)
Jul 07, 2021 11.72 11.88 11.33 11.42 2,831,866 -0.27(-2.35%)
Jul 06, 2021 12.09 12.22 11.67 11.70 4,030,854 -0.52(-4.24%)
Jul 02, 2021 12.26 12.31 12.10 12.22 1,383,147 -0.15(-1.18%)
Jul 01, 2021 12.48 12.62 12.23 12.36 1,918,022 -0.02(-0.13%)
Jun 30, 2021 12.65 12.68 12.36 12.38 2,207,314 -0.27(-2.17%)
Jun 29, 2021 12.67 12.72 12.22 12.65 4,609,515 -0.24(-1.88%)
Jun 28, 2021 12.79 13.02 12.68 12.89 5,515,406 +0.32(+2.57%)
Jun 25, 2021 12.37 12.66 12.28 12.57 3,324,323 +0.43(+3.53%)
Jun 24, 2021 12.24 12.29 12.09 12.14 2,424,395 -0.03(-0.27%)
Jun 23, 2021 12.09 12.30 12.08 12.17 2,021,161 +0.13(+1.07%)
Jun 22, 2021 11.81 12.06 11.67 12.05 3,288,862 +0.19(+1.57%)
Jun 21, 2021 12.05 12.04 11.79 11.86 2,195,891 -0.11(-0.88%)
Jun 18, 2021 12.26 12.34 11.94 11.96 4,114,287 -0.27(-2.18%)
Jun 17, 2021 12.14 12.42 12.11 12.23 2,836,207 +0.05(+0.40%)
Jun 16, 2021 12.22 12.47 11.93 12.18 3,252,625 -0.19(-1.50%)
Jun 15, 2021 12.54 12.82 12.30 12.37 4,216,187 -0.36(-2.86%)
Jun 14, 2021 12.69 13.20 12.61 12.73 5,862,305 -0.02(-0.19%)
Jun 11, 2021 12.35 12.89 12.34 12.76 5,544,333 +0.27(+2.20%)
Jun 10, 2021 11.85 12.52 11.71 12.48 8,599,781 +0.66(+5.61%)
Jun 09, 2021 11.54 11.95 11.24 11.82 7,296,169 +0.20(+1.74%)
Jun 08, 2021 11.20 11.65 11.00 11.62 7,484,334 +0.36(+3.23%)
Jun 07, 2021 11.20 11.32 11.08 11.25 4,451,360 +0.02(+0.14%)
Jun 04, 2021 11.32 11.37 11.21 11.24 1,840,481 -0.01(-0.07%)
Jun 03, 2021 11.49 11.50 11.20 11.24 3,378,337 -0.33(-2.86%)
Jun 02, 2021 11.80 11.87 11.46 11.58 2,586,310 -0.13(-1.10%)
Jun 01, 2021 11.41 11.81 11.17 11.71 2,678,164 +0.36(+3.21%)
May 28, 2021 11.37 11.51 11.21 11.34 1,755,401 -0.10(-0.85%)
May 27, 2021 11.51 11.51 11.25 11.44 3,857,591 -0.04(-0.35%)
May 26, 2021 11.35 11.53 11.28 11.48 1,861,373 +0.19(+1.65%)
May 25, 2021 11.23 11.50 11.12 11.29 2,358,083 +0.15(+1.38%)
May 24, 2021 11.33 11.33 11.00 11.14 2,336,896 -0.09(-0.79%)
May 21, 2021 11.47 11.56 11.20 11.23 2,539,907 -0.31(-2.66%)
May 20, 2021 11.56 11.76 11.46 11.54 1,869,359 +0.10(+0.85%)
May 19, 2021 11.33 11.56 11.20 11.44 1,849,850 -0.16(-1.39%)
May 18, 2021 11.45 11.75 11.38 11.60 2,683,491 +0.28(+2.50%)
May 17, 2021 11.17 11.36 11.03 11.32 2,252,106 +0.04(+0.36%)
May 14, 2021 10.99 11.33 10.89 11.28 2,438,763 +0.37(+3.41%)
May 13, 2021 11.33 11.43 10.74 10.91 3,303,905 -0.44(-3.85%)
May 12, 2021 11.41 11.66 11.30 11.34 1,941,567 -0.11(-0.92%)
May 11, 2021 10.99 11.49 10.89 11.45 2,359,276 +0.15(+1.36%)
May 10, 2021 11.62 11.69 11.24 11.29 2,517,619 -0.32(-2.78%)
May 07, 2021 11.53 11.74 11.42 11.62 1,836,355 +0.12(+1.06%)
May 06, 2021 11.49 11.64 11.31 11.50 3,695,348 +0.03(+0.28%)
May 05, 2021 11.66 11.71 11.39 11.46 3,844,035 -0.11(-0.91%)
May 04, 2021 11.74 11.95 11.39 11.57 2,462,878 -0.23(-1.99%)
May 03, 2021 11.91 12.12 11.76 11.80 2,436,615 -0.05(-0.41%)
Apr 30, 2021 11.86 11.92 11.58 11.85 2,350,164 -0.11(-0.88%)
Apr 29, 2021 12.55 12.59 11.88 11.96 3,357,744 -0.50(-4.02%)
Apr 28, 2021 12.60 12.68 12.39 12.46 1,729,025 -0.07(-0.58%)
Apr 27, 2021 12.34 12.69 12.30 12.53 2,633,221 +0.24(+1.97%)
Apr 26, 2021 12.17 12.41 12.05 12.29 2,002,387 +0.02(+0.20%)
Apr 23, 2021 12.01 12.34 11.90 12.26 4,242,889 +0.32(+2.71%)
Apr 22, 2021 11.82 12.18 11.82 11.94 2,663,251 +0.02(+0.14%)
Apr 21, 2021 11.51 11.95 11.43 11.92 2,166,646 +0.37(+3.22%)
Apr 20, 2021 11.80 11.84 11.42 11.55 1,654,559 -0.28(-2.39%)
Apr 19, 2021 12.04 12.10 11.74 11.84 1,713,522 -0.16(-1.35%)
Apr 16, 2021 11.85 12.00 11.71 12.00 4,549,292 +0.18(+1.50%)
Apr 15, 2021 12.26 12.31 11.81 11.82 2,311,090 -0.36(-2.99%)
Apr 14, 2021 12.17 12.33 11.99 12.18 1,988,603 +0.06(+0.53%)
Apr 13, 2021 11.96 12.33 11.92 12.12 1,932,139 +0.13(+1.08%)
Apr 12, 2021 12.30 12.33 11.79 11.99 3,696,773 -0.27(-2.18%)
Apr 09, 2021 12.25 12.32 12.12 12.26 2,918,654 -0.05(-0.44%)
Apr 08, 2021 12.14 12.33 12.08 12.31 2,821,621 +0.27(+2.26%)
Apr 07, 2021 12.12 12.16 11.83 12.04 2,472,112 -0.07(-0.58%)
Apr 06, 2021 11.72 12.27 11.66 12.11 3,712,992 +0.37(+3.17%)
Apr 05, 2021 11.98 11.98 11.50 11.74 2,600,283 -0.05(-0.46%)
Apr 01, 2021 11.60 11.91 11.50 11.79 3,639,970 +0.36(+3.12%)
Mar 31, 2021 11.48 11.64 11.35 11.43 5,131,861 -0.02(-0.14%)
Mar 30, 2021 11.06 11.47 10.82 11.45 6,262,629 +0.32(+2.86%)
Mar 29, 2021 10.91 11.20 10.79 11.13 6,262,830 -0.08(-0.69%)
Mar 26, 2021 10.86 11.22 10.55 11.21 8,067,650 +0.39(+3.58%)
Mar 25, 2021 11.14 11.16 10.56 10.82 10,455,203 -0.46(-4.06%)
Mar 24, 2021 11.88 12.02 11.16 11.28 7,206,715 -0.63(-5.28%)
Mar 23, 2021 12.19 12.23 11.84 11.91 4,589,223 -0.35(-2.85%)
Mar 22, 2021 12.74 12.76 12.23 12.26 4,190,469 -0.40(-3.19%)
Mar 19, 2021 12.40 12.71 12.28 12.66 3,330,171 +0.31(+2.51%)
Mar 18, 2021 12.20 12.67 12.10 12.35 3,546,750 +0.05(+0.38%)
Mar 17, 2021 12.47 12.56 11.92 12.30 9,871,740 -0.74(-5.71%)
Mar 16, 2021 13.33 13.45 12.87 13.05 4,038,722 -0.25(-1.87%)
Mar 15, 2021 12.91 13.29 12.73 13.29 3,980,178 +0.36(+2.76%)
Mar 12, 2021 12.72 12.95 12.50 12.94 2,380,793 -0.04(-0.30%)
Mar 11, 2021 12.78 13.19 12.65 12.98 3,305,508 +0.47(+3.78%)
Mar 10, 2021 13.18 13.19 12.40 12.50 5,030,464 -0.53(-4.05%)
Mar 09, 2021 12.60 13.16 12.60 13.03 3,974,575 +0.67(+5.40%)
Mar 08, 2021 12.60 12.78 12.28 12.36 4,835,067 -0.46(-3.57%)
Mar 05, 2021 12.67 12.87 12.16 12.82 5,596,096 +0.32(+2.54%)
Mar 04, 2021 12.58 12.71 12.17 12.50 7,061,214 -0.21(-1.65%)
Mar 03, 2021 13.11 13.21 12.65 12.71 3,476,079 -0.27(-2.09%)
Mar 02, 2021 13.26 13.53 12.98 12.98 4,158,737 -0.12(-0.95%)
Mar 01, 2021 12.69 13.15 12.64 13.11 4,578,456 +0.82(+6.69%)
Feb 26, 2021 12.43 12.74 12.04 12.29 5,831,635 -0.26(-2.10%)
Feb 25, 2021 13.19 13.46 12.51 12.55 4,924,845 -0.59(-4.49%)
Feb 24, 2021 12.95 13.21 12.64 13.14 4,182,482 +0.25(+1.93%)
Feb 23, 2021 12.72 13.02 12.39 12.89 6,687,574 -0.26(-2.00%)
Feb 22, 2021 13.72 13.96 13.16 13.16 10,287,916 -0.99(-7.02%)
Feb 19, 2021 14.56 14.73 14.10 14.15 5,203,014 -0.17(-1.19%)
Feb 18, 2021 14.44 14.62 13.85 14.32 7,973,586 -0.73(-4.85%)
Feb 17, 2021 14.64 15.46 14.52 15.05 7,723,114 -0.53(-3.39%)
Feb 16, 2021 16.14 16.28 15.33 15.58 13,231,387 +0.08(+0.50%)
Feb 12, 2021 14.35 15.73 14.22 15.50 14,460,610 +0.97(+6.67%)
Feb 11, 2021 14.46 14.78 14.05 14.53 10,233,448 +0.43(+3.03%)
Feb 10, 2021 13.94 14.88 13.87 14.10 12,776,662 +0.30(+2.19%)
Feb 09, 2021 12.98 13.82 12.91 13.80 6,273,341 +0.90(+6.98%)
Feb 08, 2021 13.60 13.64 12.78 12.90 10,191,815 -0.59(-4.37%)
Feb 05, 2021 13.57 13.59 13.09 13.49 8,287,590 +0.32(+2.41%)
Feb 04, 2021 14.16 14.28 13.01 13.17 10,988,235 -0.45(-3.30%)
Feb 03, 2021 12.81 13.71 12.79 13.62 9,070,827 +0.98(+7.73%)
Feb 02, 2021 12.40 12.85 12.33 12.64 4,220,477 +0.48(+3.95%)
Feb 01, 2021 12.11 12.28 11.93 12.16 2,306,151 +0.31(+2.62%)
Jan 29, 2021 12.46 12.56 11.84 11.85 4,106,408 -0.59(-4.74%)
Jan 28, 2021 12.68 12.79 12.28 12.44 4,370,077 -0.22(-1.78%)
Jan 27, 2021 13.03 13.64 12.62 12.67 7,678,975 -0.48(-3.66%)
Jan 26, 2021 12.95 13.25 12.64 13.15 7,573,726 +0.33(+2.60%)
Jan 25, 2021 12.24 13.03 11.99 12.81 9,676,317 +0.62(+5.09%)
Jan 22, 2021 11.90 12.34 11.88 12.19 3,967,817 +0.15(+1.22%)
Jan 21, 2021 12.14 12.29 11.81 12.05 3,645,485 -0.15(-1.21%)
Jan 20, 2021 12.15 12.45 12.02 12.19 6,290,647 +0.19(+1.62%)
Jan 19, 2021 11.63 12.34 11.54 12.00 7,510,790 +0.62(+5.45%)
Jan 15, 2021 11.78 11.82 11.22 11.38 6,140,918 -0.38(-3.23%)
Jan 14, 2021 12.40 12.57 11.74 11.76 8,985,243 -0.74(-5.90%)
Jan 13, 2021 12.06 12.98 12.05 12.50 16,054,339 +0.48(+4.00%)
Jan 12, 2021 10.77 12.21 10.74 12.02 25,129,118 +1.24(+11.52%)
Jan 11, 2021 10.84 11.01 10.74 10.77 3,153,960 -0.22(-1.98%)
Jan 08, 2021 10.78 11.13 10.72 10.99 5,433,268 +0.19(+1.72%)
Jan 07, 2021 10.91 10.91 10.60 10.80 3,290,131 +0.01(+0.07%)
Jan 06, 2021 10.70 11.06 10.63 10.80 3,951,740 +0.02(+0.22%)
Jan 05, 2021 10.74 10.91 10.63 10.77 2,923,838 +0.18(+1.68%)
Jan 04, 2021 10.76 11.11 10.59 10.60 5,318,747 -0.23(-2.15%)
Dec 31, 2020 10.83 10.83 10.83 7,044,120 +0.29(+2.72%)
Dec 30, 2020 10.39 10.90 10.37 10.54 7,044,120 +0.10(+0.97%)
Dec 29, 2020 10.10 10.59 10.10 10.44 3,971,700 +0.36(+3.54%)
Dec 28, 2020 10.25 10.32 9.960 10.08 4,103,258 -0.17(-1.66%)
Dec 24, 2020 10.39 10.41 10.14 10.25 2,903,441 -0.21(-2.00%)
Dec 23, 2020 10.52 10.60 10.20 10.46 5,632,828 -0.05(-0.52%)
Dec 22, 2020 10.70 10.81 10.36 10.52 3,415,031 -0.13(-1.24%)
Dec 21, 2020 10.46 10.70 10.38 10.65 6,095,605 -0.02(-0.22%)
Dec 18, 2020 10.54 10.82 10.49 10.67 6,555,916 +0.02(+0.22%)
Dec 17, 2020 10.42 10.68 10.29 10.65 3,707,246 +0.23(+2.23%)
Dec 16, 2020 9.898 10.44 9.851 10.42 5,587,714 +0.43(+4.27%)
Dec 15, 2020 10.32 10.37 9.711 9.991 9,372,728 -0.33(-3.23%)
Dec 14, 2020 10.17 10.36 10.10 10.32 5,670,469 +0.23(+2.31%)
Dec 11, 2020 10.55 10.59 10.09 10.09 7,239,974 -0.44(-4.20%)
Dec 10, 2020 10.68 10.77 10.44 10.53 3,607,579 -0.13(-1.24%)
Dec 09, 2020 10.72 11.03 10.57 10.67 5,645,346 -0.09(-0.87%)
Dec 08, 2020 10.30 10.79 10.15 10.76 6,520,160 +0.45(+4.36%)
Dec 07, 2020 10.64 10.64 10.24 10.31 5,845,942 -0.23(-2.21%)
Dec 04, 2020 10.81 10.95 10.49 10.54 6,296,139 -0.19(-1.74%)
Dec 03, 2020 10.60 10.92 10.50 10.73 6,077,383 +0.37(+3.60%)
Dec 02, 2020 10.67 10.67 10.24 10.36 8,390,931 -0.17(-1.62%)
Dec 01, 2020 10.84 10.86 10.03 10.53 14,537,251 -0.63(-5.63%)
Nov 30, 2020 11.79 11.79 11.09 11.15 10,069,739 -0.57(-4.89%)
Nov 27, 2020 11.80 11.84 11.56 11.73 4,426,133 +0.14(+1.21%)
Nov 25, 2020 11.67 11.69 11.42 11.59 3,490,807 -0.17(-1.45%)
Nov 24, 2020 11.54 11.84 11.29 11.76 4,343,383 +0.33(+2.85%)
Nov 23, 2020 11.82 11.82 11.40 11.43 4,773,016 -0.44(-3.72%)
Nov 20, 2020 11.84 11.94 11.67 11.88 3,051,056 +0.05(+0.46%)
Nov 19, 2020 11.67 11.88 11.46 11.82 4,696,144 +0.22(+1.87%)
Nov 18, 2020 12.15 12.20 11.60 11.60 4,482,862 -0.58(-4.77%)
Nov 17, 2020 12.38 12.40 11.84 12.19 3,933,031 -0.05(-0.44%)
Nov 16, 2020 12.51 12.60 12.09 12.24 2,933,123 -0.07(-0.57%)
Nov 13, 2020 12.19 12.48 11.99 12.31 4,119,171 +0.47(+4.00%)
Nov 12, 2020 12.29 12.49 11.81 11.84 5,347,271 -0.44(-3.60%)
Nov 11, 2020 11.60 12.78 11.52 12.28 9,643,052 +0.74(+6.38%)
Nov 10, 2020 11.63 11.81 11.29 11.54 4,211,882 -0.09(-0.80%)
Nov 09, 2020 11.68 11.97 11.48 11.63 5,025,688 +0.36(+3.24%)
Nov 06, 2020 11.77 11.83 11.22 11.27 4,634,470 -0.51(-4.35%)
Nov 05, 2020 11.36 11.89 11.18 11.78 4,825,157 +0.54(+4.83%)
Nov 04, 2020 11.17 11.39 11.10 11.24 5,102,424 +0.16(+1.47%)
Nov 03, 2020 11.57 11.63 11.01 11.08 4,161,737 -0.47(-4.03%)
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.