Momo Inc Ads (NQ: MOMO )

14.84 USD +0.22 (+1.50%)
Official Closing Price Updated: 7:17 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 36.65 37.68 36.62 37.43 2,228,600 +0.09(+0.24%)
Nov 27, 2019 36.52 37.75 36.43 37.34 2,969,100 +1.36(+3.78%)
Nov 26, 2019 37.64 37.67 34.60 35.98 8,185,345 -2.50(-6.50%)
Nov 25, 2019 37.30 38.58 37.30 38.48 3,456,922 +1.36(+3.66%)
Nov 22, 2019 36.47 37.20 36.29 37.12 1,903,600 +0.69(+1.89%)
Nov 21, 2019 36.05 36.86 36.02 36.43 1,727,341 +0.00(+0.00%)
Nov 20, 2019 37.16 37.16 36.08 36.43 2,512,373 -1.51(-3.98%)
Nov 19, 2019 39.13 39.16 37.50 37.94 1,392,852 -0.82(-2.12%)
Nov 18, 2019 38.43 39.03 37.94 38.76 1,865,432 +0.42(+1.10%)
Nov 15, 2019 37.39 38.38 37.22 38.34 2,227,000 +1.27(+3.43%)
Nov 14, 2019 37.76 37.77 36.55 37.07 1,820,254 -0.72(-1.91%)
Nov 13, 2019 38.05 38.05 37.54 37.79 1,761,990 -0.51(-1.33%)
Nov 12, 2019 38.91 39.00 37.96 38.30 1,462,141 -0.50(-1.29%)
Nov 11, 2019 38.04 38.90 37.50 38.80 1,682,687 +0.00(+0.00%)
Nov 08, 2019 38.57 39.11 38.40 38.80 1,523,900 -0.36(-0.92%)
Nov 07, 2019 38.15 39.67 38.10 39.16 3,907,352 +1.94(+5.21%)
Nov 06, 2019 37.55 37.58 36.04 37.22 3,022,273 -0.21(-0.56%)
Nov 05, 2019 38.10 38.20 37.10 37.43 3,622,550 -0.59(-1.55%)
Nov 04, 2019 35.21 38.42 35.12 38.02 5,287,810 +3.38(+9.76%)
Nov 01, 2019 34.06 35.06 33.63 34.64 2,627,600 +1.12(+3.34%)
Oct 31, 2019 33.70 33.75 33.22 33.52 1,483,595 -0.12(-0.36%)
Oct 30, 2019 34.20 34.38 33.24 33.64 1,545,389 -0.51(-1.49%)
Oct 29, 2019 34.88 34.91 33.70 34.15 1,160,101 -0.64(-1.84%)
Oct 28, 2019 34.43 35.38 34.21 34.79 1,951,033 +0.81(+2.38%)
Oct 25, 2019 33.83 34.25 33.63 33.98 1,406,800 +0.02(+0.06%)
Oct 24, 2019 33.65 34.14 33.01 33.96 2,579,860 +0.49(+1.46%)
Oct 23, 2019 33.30 33.86 33.23 33.47 854,974 -0.01(-0.03%)
Oct 22, 2019 34.39 34.67 33.44 33.48 1,524,010 -0.91(-2.65%)
Oct 21, 2019 33.22 34.49 33.22 34.39 1,628,616 +1.32(+3.99%)
Oct 18, 2019 34.57 34.69 33.00 33.07 2,162,800 -1.52(-4.39%)
Oct 17, 2019 35.15 35.23 34.50 34.59 2,197,304 -0.40(-1.14%)
Oct 16, 2019 34.20 35.04 34.20 34.99 1,614,147 +0.49(+1.42%)
Oct 15, 2019 34.25 34.65 33.90 34.50 3,100,094 +0.36(+1.05%)
Oct 14, 2019 33.89 34.62 33.80 34.14 1,382,463 +0.33(+0.98%)
Oct 11, 2019 34.10 34.43 33.71 33.81 2,297,600 +0.62(+1.87%)
Oct 10, 2019 32.53 33.56 32.10 33.19 1,581,890 +0.81(+2.50%)
Oct 09, 2019 32.41 32.79 32.22 32.38 1,804,135 +0.59(+1.86%)
Oct 08, 2019 32.79 32.79 31.73 31.79 1,696,609 -1.17(-3.55%)
Oct 07, 2019 33.17 33.54 32.80 32.96 1,181,916 -0.44(-1.32%)
Oct 04, 2019 33.45 33.80 33.10 33.40 1,600,900 +0.06(+0.18%)
Oct 03, 2019 32.43 33.69 32.30 33.34 2,450,945 +0.74(+2.27%)
Oct 02, 2019 31.01 32.66 30.61 32.60 2,867,204 +1.15(+3.66%)
Oct 01, 2019 31.10 32.20 31.09 31.45 2,698,160 +0.47(+1.52%)
Sep 30, 2019 31.90 32.10 30.92 30.98 3,008,822 -0.24(-0.77%)
Sep 27, 2019 33.13 33.58 30.28 31.22 4,493,100 -1.92(-5.79%)
Sep 26, 2019 33.17 33.54 32.63 33.14 1,142,192 -0.25(-0.75%)
Sep 25, 2019 32.78 33.46 32.40 33.39 2,028,000 +0.61(+1.86%)
Sep 24, 2019 34.95 35.04 32.38 32.78 2,376,668 -1.94(-5.59%)
Sep 23, 2019 34.89 34.97 34.51 34.72 953,369 -0.56(-1.59%)
Sep 20, 2019 36.57 36.92 35.03 35.28 1,996,700 -1.08(-2.97%)
Sep 19, 2019 35.44 36.59 35.26 36.36 2,986,154 +0.87(+2.45%)
Sep 18, 2019 35.13 35.63 34.81 35.49 2,248,324 +0.30(+0.85%)
Sep 17, 2019 35.22 35.47 34.74 35.19 2,257,287 -0.31(-0.87%)
Sep 16, 2019 35.05 35.58 34.87 35.50 1,385,408 -0.01(-0.03%)
Sep 13, 2019 34.62 35.59 34.59 35.51 1,412,700 +0.71(+2.04%)
Sep 12, 2019 35.83 36.00 34.44 34.80 2,402,974 -0.82(-2.30%)
Sep 11, 2019 35.45 36.02 35.19 35.62 1,327,840 +0.35(+0.99%)
Sep 10, 2019 36.20 36.20 34.05 35.27 2,094,482 -1.02(-2.81%)
Sep 09, 2019 36.50 37.17 36.00 36.29 1,270,332 +0.18(+0.50%)
Sep 06, 2019 36.38 36.72 35.78 36.11 1,826,200 -0.39(-1.07%)
Sep 05, 2019 34.78 36.52 34.62 36.50 4,155,546 +2.69(+7.96%)
Sep 04, 2019 36.52 36.71 33.78 33.81 5,199,845 -2.37(-6.55%)
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.