Momo Inc Ads (NQ: MOMO )

14.29 USD -0.35 (-2.39%)
Official Closing Price Updated: 7:21 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 16.07 16.20 15.26 15.28 3,185,200 -0.76(-4.74%)
Jan 28, 2021 16.35 16.49 15.83 16.04 3,389,719 -0.29(-1.78%)
Jan 27, 2021 16.80 17.58 16.27 16.33 5,956,318 -0.62(-3.66%)
Jan 26, 2021 16.69 17.08 16.30 16.95 5,874,680 +0.43(+2.60%)
Jan 25, 2021 15.78 16.80 15.46 16.52 7,505,588 +0.80(+5.09%)
Jan 22, 2021 15.34 15.91 15.31 15.72 3,077,700 +0.19(+1.22%)
Jan 21, 2021 15.65 15.84 15.22 15.53 2,827,678 -0.19(-1.21%)
Jan 20, 2021 15.67 16.05 15.50 15.72 4,879,440 +0.25(+1.62%)
Jan 19, 2021 15.00 15.91 14.88 15.47 5,825,861 +0.80(+5.45%)
Jan 15, 2021 15.19 15.24 14.47 14.67 4,763,300 -0.49(-3.23%)
Jan 14, 2021 15.99 16.20 15.14 15.16 6,969,545 -0.95(-5.90%)
Jan 13, 2021 15.55 16.74 15.54 16.11 12,452,801 +0.62(+4.00%)
Jan 12, 2021 13.89 15.74 13.84 15.49 19,491,795 +1.60(+11.52%)
Jan 11, 2021 13.98 14.20 13.84 13.89 2,446,419 -0.28(-1.98%)
Jan 08, 2021 13.90 14.35 13.82 14.17 4,214,400 +0.24(+1.72%)
Jan 07, 2021 14.06 14.07 13.67 13.93 2,552,042 +0.01(+0.07%)
Jan 06, 2021 13.80 14.26 13.70 13.92 3,065,430 +0.03(+0.22%)
Jan 05, 2021 13.84 14.07 13.71 13.89 2,267,921 +0.23(+1.68%)
Jan 04, 2021 13.87 14.32 13.65 13.66 4,125,570 -0.30(-2.15%)
Dec 31, 2020 13.96 13.96 13.96 5,463,883 +0.37(+2.72%)
Dec 30, 2020 13.39 14.05 13.37 13.59 5,463,883 +0.13(+0.97%)
Dec 29, 2020 13.02 13.65 13.02 13.46 3,080,712 +0.46(+3.54%)
Dec 28, 2020 13.21 13.30 12.84 13.00 3,182,757 -0.22(-1.66%)
Dec 24, 2020 13.40 13.42 13.07 13.22 2,252,100 -0.27(-2.00%)
Dec 23, 2020 13.56 13.66 13.15 13.49 4,369,192 -0.07(-0.52%)
Dec 22, 2020 13.79 13.94 13.36 13.56 2,648,801 -0.17(-1.24%)
Dec 21, 2020 13.48 13.80 13.38 13.73 4,728,152 -0.03(-0.22%)
Dec 18, 2020 13.59 13.95 13.53 13.76 5,085,200 +0.03(+0.22%)
Dec 17, 2020 13.43 13.77 13.26 13.73 2,875,584 +0.30(+2.23%)
Dec 16, 2020 12.76 13.46 12.70 13.43 4,334,199 +0.55(+4.27%)
Dec 15, 2020 13.30 13.37 12.52 12.88 7,270,104 -0.43(-3.23%)
Dec 14, 2020 13.11 13.35 13.02 13.31 4,398,389 +0.30(+2.31%)
Dec 11, 2020 13.60 13.65 13.01 13.01 5,615,800 -0.57(-4.20%)
Dec 10, 2020 13.77 13.89 13.46 13.58 2,798,276 -0.17(-1.24%)
Dec 09, 2020 13.82 14.22 13.63 13.75 4,378,902 -0.12(-0.87%)
Dec 08, 2020 13.28 13.91 13.08 13.87 5,057,465 +0.58(+4.36%)
Dec 07, 2020 13.72 13.72 13.20 13.29 4,534,497 -0.30(-2.21%)
Dec 04, 2020 13.94 14.12 13.53 13.59 4,883,700 -0.24(-1.74%)
Dec 03, 2020 13.67 14.08 13.54 13.83 4,714,018 +0.48(+3.60%)
Dec 02, 2020 13.75 13.76 13.20 13.35 6,508,558 -0.22(-1.62%)
Dec 01, 2020 13.98 14.00 12.93 13.57 11,276,048 -0.81(-5.63%)
Nov 30, 2020 15.20 15.20 14.30 14.38 7,810,752 -0.74(-4.89%)
Nov 27, 2020 15.21 15.27 14.90 15.12 3,433,200 +0.18(+1.20%)
Nov 25, 2020 15.05 15.07 14.72 14.94 2,707,700 -0.22(-1.45%)
Nov 24, 2020 14.88 15.27 14.56 15.16 3,369,014 +0.42(+2.85%)
Nov 23, 2020 15.24 15.24 14.70 14.74 3,702,265 -0.57(-3.72%)
Nov 20, 2020 15.26 15.39 15.04 15.31 2,366,600 +0.07(+0.46%)
Nov 19, 2020 15.04 15.31 14.77 15.24 3,642,638 +0.28(+1.87%)
Nov 18, 2020 15.66 15.73 14.95 14.96 3,477,203 -0.75(-4.77%)
Nov 17, 2020 15.96 15.99 15.27 15.71 3,050,718 -0.07(-0.44%)
Nov 16, 2020 16.13 16.25 15.59 15.78 2,275,123 -0.09(-0.57%)
Nov 13, 2020 15.72 16.09 15.46 15.87 3,195,100 +0.61(+4.00%)
Nov 12, 2020 15.84 16.10 15.22 15.26 4,147,695 -0.57(-3.60%)
Nov 11, 2020 14.95 16.48 14.85 15.83 7,479,785 +0.95(+6.38%)
Nov 10, 2020 15.00 15.23 14.56 14.88 3,267,013 -0.12(-0.80%)
Nov 09, 2020 15.06 15.44 14.80 15.00 3,898,254 +0.47(+3.23%)
Nov 06, 2020 15.17 15.25 14.46 14.53 3,594,800 -0.66(-4.34%)
Nov 05, 2020 14.65 15.33 14.41 15.19 3,742,709 +0.70(+4.83%)
Nov 04, 2020 14.40 14.68 14.31 14.49 3,957,776 +0.21(+1.47%)
Nov 03, 2020 14.92 14.99 14.20 14.28 3,228,117 -0.60(-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.