Hello Group Inc ADR (NQ: MOMO )

6.235 -0.005 (-0.08%)
Streaming Delayed Price Updated: 3:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 7.187 7.486 7.163 7.260 2,264,980 -0.02(-0.33%)
Dec 30, 2021 6.645 7.429 6.629 7.284 3,967,800 +0.65(+9.88%)
Dec 29, 2021 6.952 6.969 6.605 6.629 3,052,133 -0.40(-5.64%)
Dec 28, 2021 7.171 7.195 6.944 7.025 2,221,581 -0.17(-2.36%)
Dec 27, 2021 7.260 7.341 7.142 7.195 1,764,203 -0.12(-1.66%)
Dec 23, 2021 7.276 7.389 7.106 7.316 2,130,870 +0.04(+0.56%)
Dec 22, 2021 7.276 7.328 7.074 7.276 1,663,213 -0.09(-1.21%)
Dec 21, 2021 6.952 7.397 6.924 7.365 3,014,325 +0.48(+6.92%)
Dec 20, 2021 7.260 7.260 6.774 6.888 3,037,499 -0.43(-5.86%)
Dec 17, 2021 7.187 7.405 7.022 7.316 4,116,609 +0.01(+0.11%)
Dec 16, 2021 7.502 7.825 7.308 7.308 3,092,688 -0.05(-0.66%)
Dec 15, 2021 7.381 7.381 7.106 7.357 3,096,786 -0.17(-2.26%)
Dec 14, 2021 7.486 7.728 7.478 7.526 2,582,114 -0.10(-1.27%)
Dec 13, 2021 8.084 8.084 7.607 7.623 2,898,173 -0.57(-6.91%)
Dec 10, 2021 8.116 8.254 8.052 8.189 5,003,249 +0.07(+0.90%)
Dec 09, 2021 8.254 8.351 8.044 8.116 4,975,977 -0.23(-2.81%)
Dec 08, 2021 8.092 8.391 7.850 8.351 4,070,977 +0.23(+2.79%)
Dec 07, 2021 7.656 8.141 7.648 8.125 3,993,325 +0.57(+7.60%)
Dec 06, 2021 7.365 7.591 7.235 7.551 3,760,837 +0.20(+2.70%)
Dec 03, 2021 7.680 7.696 7.001 7.353 7,074,873 -0.47(-5.96%)
Dec 02, 2021 8.294 8.294 7.765 7.818 6,247,865 -0.33(-4.06%)
Dec 01, 2021 9.208 9.369 8.125 8.149 8,828,119 -1.20(-12.88%)
Nov 30, 2021 9.547 9.935 9.184 9.353 6,672,015 -0.27(-2.77%)
Nov 29, 2021 10.10 10.11 9.588 9.620 2,913,152 -0.48(-4.72%)
Nov 26, 2021 10.02 10.11 9.863 10.10 1,871,877 -0.20(-1.96%)
Nov 24, 2021 10.05 10.34 10.02 10.30 2,116,557 +0.09(+0.87%)
Nov 23, 2021 10.46 10.46 10.06 10.21 2,968,466 -0.23(-2.25%)
Nov 22, 2021 10.56 10.70 10.23 10.44 2,686,205 -0.15(-1.37%)
Nov 19, 2021 10.57 10.85 10.57 10.59 1,704,227 -0.04(-0.38%)
Nov 18, 2021 10.59 10.67 10.37 10.63 2,392,636 -0.24(-2.23%)
Nov 17, 2021 11.07 11.08 10.66 10.87 3,402,073 -0.25(-2.25%)
Nov 16, 2021 11.24 11.29 11.03 11.12 2,886,061 -0.04(-0.36%)
Nov 15, 2021 11.21 11.31 11.02 11.16 2,054,860 -0.11(-1.00%)
Nov 12, 2021 10.91 11.29 10.84 11.28 2,406,201 +0.30(+2.72%)
Nov 11, 2021 10.73 11.13 10.67 10.98 3,772,870 +0.57(+5.43%)
Nov 10, 2021 10.42 10.41 3,047,187 +0.00(+0.00%)
Nov 09, 2021 10.33 10.54 10.25 10.41 2,399,982 +0.08(+0.78%)
Nov 08, 2021 10.51 10.54 10.19 10.33 2,649,514 -0.07(-0.70%)
Nov 05, 2021 10.38 10.47 10.13 10.40 3,289,313 +0.05(+0.47%)
Nov 04, 2021 10.86 10.91 10.35 10.36 2,910,214 -0.48(-4.40%)
Nov 03, 2021 10.34 10.87 10.32 10.83 2,794,715 +0.44(+4.28%)
Nov 02, 2021 10.44 10.49 10.21 10.39 4,078,515 -0.14(-1.31%)
Nov 01, 2021 10.05 10.67 10.43 10.53 3,996,600 +0.46(+4.58%)
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%)
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.