Hello Group Inc ADR (NQ: MOMO )

6.195 -0.045 (-0.72%)
Streaming Delayed Price Updated: 12:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 19.01 19.11 16.76 17.74 7,091,363 -1.08(-5.72%)
Oct 28, 2016 18.72 19.43 18.51 18.82 2,498,027 +0.08(+0.43%)
Oct 27, 2016 19.33 19.41 18.47 18.74 2,917,724 -0.48(-2.49%)
Oct 26, 2016 19.30 19.61 18.88 19.22 2,204,054 -0.32(-1.62%)
Oct 25, 2016 19.53 19.89 19.18 19.53 4,191,271 -0.07(-0.38%)
Oct 24, 2016 18.12 19.81 18.12 19.61 7,630,206 +1.57(+8.70%)
Oct 21, 2016 18.17 18.25 17.72 18.04 1,640,018 -0.12(-0.65%)
Oct 20, 2016 18.05 18.33 17.90 18.16 2,809,466 +0.29(+1.61%)
Oct 19, 2016 17.96 18.12 17.59 17.87 2,963,464 +0.12(+0.66%)
Oct 18, 2016 17.60 18.02 17.54 17.75 2,555,830 +0.43(+2.47%)
Oct 17, 2016 17.24 17.71 17.18 17.32 1,990,069 +0.01(+0.04%)
Oct 14, 2016 18.26 18.53 17.29 17.32 4,316,703 -0.45(-2.53%)
Oct 13, 2016 17.37 17.82 16.62 17.76 6,600,383 -0.13(-0.74%)
Oct 12, 2016 18.29 18.58 17.76 17.90 4,104,512 -0.39(-2.14%)
Oct 11, 2016 19.01 19.16 18.00 18.29 5,594,994 -1.00(-5.19%)
Oct 10, 2016 17.62 19.64 17.62 19.29 8,352,846 +1.90(+10.93%)
Oct 07, 2016 17.93 18.26 17.17 17.39 2,794,184 -0.60(-3.32%)
Oct 06, 2016 18.18 18.59 17.51 17.99 3,951,115 -0.32(-1.77%)
Oct 05, 2016 18.14 19.33 17.71 18.31 10,423,627 +0.27(+1.51%)
Oct 04, 2016 16.36 18.18 16.36 18.04 8,824,380 +1.76(+10.82%)
Oct 03, 2016 16.67 16.67 15.78 16.28 2,481,575 -0.30(-1.82%)
Sep 30, 2016 16.95 17.09 16.44 16.58 2,636,979 -0.22(-1.32%)
Sep 29, 2016 17.02 17.62 16.61 16.80 2,952,229 -0.19(-1.13%)
Sep 28, 2016 17.32 17.32 16.30 16.99 2,634,384 -0.18(-1.03%)
Sep 27, 2016 16.73 17.49 16.73 17.17 3,705,990 +0.60(+3.65%)
Sep 26, 2016 17.08 17.17 16.27 16.56 3,679,876 -0.79(-4.54%)
Sep 23, 2016 17.57 17.68 17.08 17.35 2,369,979 -0.09(-0.51%)
Sep 22, 2016 17.58 18.25 17.12 17.44 4,709,576 +0.15(+0.85%)
Sep 21, 2016 17.51 17.60 16.91 17.29 4,415,729 -0.13(-0.72%)
Sep 20, 2016 17.23 17.61 16.98 17.42 2,280,028 +0.11(+0.64%)
Sep 19, 2016 18.05 18.26 16.76 17.31 4,721,107 -0.40(-2.25%)
Sep 16, 2016 17.52 17.97 17.01 17.71 2,824,131 +0.30(+1.74%)
Sep 15, 2016 17.24 17.89 17.18 17.40 5,714,866 +0.52(+3.05%)
Sep 14, 2016 16.28 17.06 16.28 16.89 6,317,657 +0.31(+1.87%)
Sep 13, 2016 16.95 17.09 15.78 16.58 6,918,302 -0.80(-4.62%)
Sep 12, 2016 15.23 17.65 14.85 17.38 9,443,339 +1.42(+8.91%)
Sep 09, 2016 17.89 18.03 15.46 15.96 8,976,101 -2.07(-11.48%)
Sep 08, 2016 17.63 18.19 17.19 18.03 4,620,763 +0.33(+1.87%)
Sep 07, 2016 17.74 17.83 16.78 17.70 6,499,673 -0.19(-1.07%)
Sep 06, 2016 18.69 18.69 17.28 17.89 8,744,754 -0.15(-0.82%)
Sep 02, 2016 17.60 18.04 18.04 18.04 8,515,707 +0.35(+2.00%)
Sep 01, 2016 17.76 18.20 17.34 17.68 6,888,914 -0.01(-0.04%)
Aug 31, 2016 16.74 17.72 16.28 17.69 8,169,866 +1.03(+6.19%)
Aug 30, 2016 16.21 17.05 16.21 16.66 7,737,783 +0.44(+2.73%)
Aug 29, 2016 15.96 16.82 15.55 16.22 10,065,187 +0.30(+1.90%)
Aug 26, 2016 15.47 16.20 14.92 15.92 7,216,518 +0.49(+3.15%)
Aug 25, 2016 14.28 15.54 14.21 15.43 5,257,202 +0.98(+6.78%)
Aug 24, 2016 14.85 15.38 14.20 14.45 8,307,744 -0.14(-0.96%)
Aug 23, 2016 12.75 14.92 12.71 14.59 11,755,522 +1.83(+14.38%)
Aug 22, 2016 11.58 12.78 11.58 12.75 6,091,474 +0.94(+7.92%)
Aug 19, 2016 11.79 12.03 11.63 11.82 1,296,930 +0.02(+0.19%)
Aug 18, 2016 10.97 12.08 10.96 11.80 6,450,135 +0.32(+2.76%)
Aug 17, 2016 11.71 11.96 11.35 11.48 2,245,805 -0.38(-3.17%)
Aug 16, 2016 12.72 12.89 11.24 11.86 10,064,722 -0.03(-0.25%)
Aug 15, 2016 11.49 12.08 11.13 11.88 4,915,742 +0.83(+7.53%)
Aug 12, 2016 11.13 11.16 10.98 11.05 1,385,432 +0.04(+0.40%)
Aug 11, 2016 10.90 11.05 10.83 11.01 1,172,745 +0.11(+1.01%)
Aug 10, 2016 11.04 11.05 10.88 10.90 595,406 -0.07(-0.67%)
Aug 09, 2016 11.05 11.07 10.91 10.97 986,083 -0.02(-0.20%)
Aug 08, 2016 10.85 11.05 10.85 10.99 911,545 +0.15(+1.43%)
Aug 05, 2016 11.02 11.06 10.79 10.84 763,761 -0.13(-1.14%)
Aug 04, 2016 10.98 11.07 10.83 10.96 658,595 -0.03(-0.27%)
Aug 03, 2016 10.97 11.13 10.83 10.99 1,131,087 -0.07(-0.60%)
Aug 02, 2016 10.57 11.27 10.52 11.06 2,428,445 +0.42(+3.95%)
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.