Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 9.733 10.08 9.689 9.778 2,191,307 +0.05(+0.53%)
Nov 27, 2015 9.726 9.859 9.571 9.726 892,004 -0.15(-1.49%)
Nov 25, 2015 9.711 9.873 9.873 9.873 1,551,000 -0.01(-0.15%)
Nov 24, 2015 9.991 10.18 9.741 9.888 1,987,029 -0.39(-3.80%)
Nov 23, 2015 9.490 10.38 9.468 10.28 2,002,299 +0.77(+8.14%)
Nov 20, 2015 9.321 9.704 9.299 9.505 1,942,776 +0.06(+0.62%)
Nov 19, 2015 9.416 9.590 9.218 9.446 2,562,024 +0.14(+1.50%)
Nov 18, 2015 9.247 9.424 9.218 9.306 1,052,463 +0.02(+0.24%)
Nov 17, 2015 9.299 9.615 9.114 9.284 1,230,492 -0.01(-0.16%)
Nov 16, 2015 9.284 9.453 8.960 9.299 2,431,602 -0.04(-0.39%)
Nov 13, 2015 9.571 9.888 9.284 9.335 1,341,731 -0.43(-4.38%)
Nov 12, 2015 9.512 9.813 9.380 9.763 1,029,456 +0.35(+3.68%)
Nov 11, 2015 9.770 9.770 9.394 9.416 2,124,913 -0.29(-3.03%)
Nov 10, 2015 9.836 10.02 9.623 9.711 1,027,001 -0.09(-0.90%)
Nov 09, 2015 10.51 10.62 9.704 9.800 2,036,489 -0.66(-6.27%)
Nov 06, 2015 10.12 10.52 10.06 10.46 1,310,758 +0.57(+5.74%)
Nov 05, 2015 10.07 10.30 9.785 9.888 573,623 -0.27(-2.68%)
Nov 04, 2015 9.836 10.34 9.807 10.16 2,412,566 +0.33(+3.37%)
Nov 03, 2015 9.520 9.888 9.512 9.829 799,268 +0.33(+3.49%)
Nov 02, 2015 9.873 9.894 9.431 9.498 1,457,713 -0.40(-4.02%)
Oct 30, 2015 9.814 10.05 9.800 9.895 991,601 +0.12(+1.21%)
Oct 29, 2015 9.328 9.984 9.328 9.778 1,538,843 +0.36(+3.83%)
Oct 28, 2015 9.505 9.505 9.328 9.416 569,111 -0.04(-0.47%)
Oct 27, 2015 9.321 9.475 9.240 9.461 576,246 +0.14(+1.50%)
Oct 26, 2015 9.350 9.542 9.210 9.321 1,231,488 -0.07(-0.78%)
Oct 23, 2015 9.579 9.652 9.291 9.394 794,325 +0.04(+0.47%)
Oct 22, 2015 9.571 9.630 9.299 9.350 758,776 -0.13(-1.32%)
Oct 21, 2015 9.682 9.682 9.380 9.475 570,565 -0.21(-2.13%)
Oct 20, 2015 9.748 9.816 9.652 9.682 545,872 -0.04(-0.38%)
Oct 19, 2015 9.667 9.800 9.505 9.719 914,122 +0.06(+0.61%)
Oct 16, 2015 9.726 9.954 9.586 9.660 1,380,449 +0.07(+0.77%)
Oct 15, 2015 9.490 9.800 9.394 9.586 1,094,873 +0.17(+1.80%)
Oct 14, 2015 9.851 9.976 9.332 9.416 1,198,724 -0.40(-4.05%)
Oct 13, 2015 9.888 10.04 9.719 9.814 996,847 -0.13(-1.33%)
Oct 12, 2015 9.394 9.999 9.394 9.947 1,214,257 +0.65(+6.97%)
Oct 09, 2015 9.586 9.763 9.218 9.299 1,891,585 -0.27(-2.77%)
Oct 08, 2015 9.505 9.630 9.372 9.564 640,698 +0.00(+0.00%)
Oct 07, 2015 9.748 9.822 9.372 9.564 1,398,590 -0.01(-0.15%)
Oct 06, 2015 9.630 9.696 9.512 9.579 684,280 +0.00(+0.00%)
Oct 05, 2015 9.682 9.947 9.446 9.579 1,336,486 +0.00(+0.00%)
Oct 02, 2015 9.284 9.711 9.210 9.579 1,014,670 +0.38(+4.08%)
Oct 01, 2015 9.247 9.387 9.107 9.203 522,121 -0.01(-0.08%)
Sep 30, 2015 8.989 9.409 8.961 9.210 1,048,791 +0.29(+3.22%)
Sep 29, 2015 8.834 8.982 8.709 8.923 292,081 +0.04(+0.50%)
Sep 28, 2015 9.078 9.306 8.680 8.879 737,231 -0.30(-3.29%)
Sep 25, 2015 8.871 10.06 8.871 9.181 1,724,483 +0.31(+3.49%)
Sep 24, 2015 8.068 8.967 8.068 8.871 1,446,330 +0.80(+9.85%)
Sep 23, 2015 8.134 8.193 8.017 8.075 358,674 -0.07(-0.90%)
Sep 22, 2015 8.068 8.330 8.024 8.149 782,165 +0.01(+0.18%)
Sep 21, 2015 8.179 8.518 8.112 8.134 689,011 +0.04(+0.45%)
Sep 18, 2015 8.009 8.149 8.009 8.098 202,508 -0.04(-0.45%)
Sep 17, 2015 8.039 8.289 8.039 8.134 496,591 +0.03(+0.36%)
Sep 16, 2015 8.149 8.304 8.046 8.105 1,358,531 +0.01(+0.18%)
Sep 15, 2015 8.142 8.223 7.877 8.090 596,003 -0.03(-0.36%)
Sep 14, 2015 8.473 8.510 8.061 8.120 773,120 -0.37(-4.34%)
Sep 11, 2015 8.503 8.503 8.282 8.488 603,218 -0.03(-0.35%)
Sep 10, 2015 8.429 8.547 8.245 8.518 697,230 +0.02(+0.26%)
Sep 09, 2015 8.252 8.577 8.252 8.495 1,077,814 +0.40(+4.91%)
Sep 08, 2015 8.341 8.518 8.039 8.098 1,411,730 +0.11(+1.38%)
Sep 04, 2015 8.009 7.987 7.987 7.987 408,107 -0.10(-1.19%)
Sep 03, 2015 8.105 8.164 7.994 8.083 274,796 -0.01(-0.18%)
Sep 02, 2015 8.348 8.554 8.024 8.098 572,439 -0.21(-2.57%)
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.