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 (%)
Jun 30, 2015 11.94 12.28 11.74 11.86 1,648,449 +0.20(+1.71%)
Jun 29, 2015 11.83 12.16 11.64 11.66 1,629,964 -0.52(-4.23%)
Jun 26, 2015 12.44 12.47 11.97 12.18 1,604,658 -0.39(-3.11%)
Jun 25, 2015 12.60 12.67 12.42 12.57 1,587,144 -0.12(-0.93%)
Jun 24, 2015 12.70 12.95 12.64 12.69 1,746,472 -0.01(-0.12%)
Jun 23, 2015 12.72 13.09 12.58 12.70 8,502,413 +1.14(+9.88%)
Jun 22, 2015 12.42 12.53 11.52 11.56 2,125,415 -0.84(-6.77%)
Jun 19, 2015 12.47 12.75 12.23 12.40 3,628,758 -0.12(-0.94%)
Jun 18, 2015 12.16 12.81 12.06 12.52 2,749,113 +0.43(+3.53%)
Jun 17, 2015 11.72 12.59 11.67 12.09 5,932,149 +0.60(+5.19%)
Jun 16, 2015 11.43 11.63 11.15 11.49 2,729,543 -0.02(-0.19%)
Jun 15, 2015 11.66 11.70 11.13 11.52 4,221,546 -0.01(-0.13%)
Jun 12, 2015 11.38 11.77 11.16 11.53 4,602,446 +0.14(+1.23%)
Jun 11, 2015 11.64 11.79 11.34 11.39 3,059,919 -0.25(-2.15%)
Jun 10, 2015 11.50 11.86 11.49 11.64 2,448,420 -0.15(-1.25%)
Jun 09, 2015 12.20 12.56 11.10 11.79 5,336,561 -0.77(-6.10%)
Jun 08, 2015 12.75 13.35 12.53 12.56 2,032,449 -0.07(-0.53%)
Jun 05, 2015 12.53 13.34 12.16 12.62 2,789,178 +0.11(+0.88%)
Jun 04, 2015 12.76 13.33 12.47 12.51 1,459,924 -0.39(-3.03%)
Jun 03, 2015 12.73 12.97 12.46 12.90 822,061 +0.34(+2.70%)
Jun 02, 2015 12.58 13.19 12.46 12.56 1,240,292 +0.02(+0.18%)
Jun 01, 2015 13.63 13.93 12.49 12.54 1,819,661 -0.77(-5.76%)
May 29, 2015 13.58 14.07 13.09 13.31 1,094,327 -0.21(-1.53%)
May 28, 2015 13.78 13.79 12.30 13.51 2,332,944 -0.57(-4.03%)
May 27, 2015 13.91 14.66 13.52 14.08 1,701,063 +0.13(+0.90%)
May 26, 2015 13.18 14.24 12.74 13.96 3,148,064 +0.77(+5.81%)
May 22, 2015 12.51 13.19 13.19 13.19 2,796,089 +0.77(+6.23%)
May 21, 2015 12.97 13.54 11.95 12.42 3,046,776 -0.26(-2.04%)
May 20, 2015 11.66 14.11 11.32 12.67 8,499,244 +0.69(+5.72%)
May 19, 2015 11.21 12.05 10.72 11.99 12,649,148 +2.54(+26.91%)
May 18, 2015 9.063 9.696 8.857 9.446 2,012,125 +0.32(+3.47%)
May 15, 2015 9.203 9.394 8.643 9.129 953,346 +0.01(+0.08%)
May 14, 2015 8.149 9.195 8.017 9.122 1,411,754 +1.03(+12.75%)
May 13, 2015 8.238 8.348 8.075 8.090 310,252 -0.09(-1.08%)
May 12, 2015 8.105 8.333 7.972 8.179 405,386 +0.02(+0.27%)
May 11, 2015 8.341 8.540 8.112 8.157 562,431 -0.16(-1.95%)
May 08, 2015 8.112 8.473 8.075 8.319 308,722 +0.27(+3.29%)
May 07, 2015 8.105 8.289 7.958 8.053 164,294 -0.02(-0.27%)
May 06, 2015 7.994 8.179 7.862 8.075 156,389 +0.06(+0.74%)
May 05, 2015 8.289 8.297 7.781 8.017 265,477 -0.28(-3.37%)
May 04, 2015 8.260 8.437 8.157 8.297 1,026,398 +0.07(+0.81%)
May 01, 2015 8.142 8.333 8.031 8.230 271,575 +0.09(+1.09%)
Apr 30, 2015 8.326 8.414 8.031 8.142 433,830 -0.23(-2.73%)
Apr 29, 2015 8.495 8.643 8.326 8.370 277,058 -0.25(-2.91%)
Apr 28, 2015 9.225 9.377 8.547 8.621 716,914 -0.17(-1.93%)
Apr 27, 2015 9.137 9.137 8.702 8.790 737,216 -0.35(-3.87%)
Apr 24, 2015 8.400 9.188 8.400 9.144 802,360 +0.75(+8.96%)
Apr 23, 2015 8.179 8.694 8.179 8.392 769,079 +0.14(+1.70%)
Apr 22, 2015 8.157 8.643 8.072 8.252 959,046 +0.15(+1.82%)
Apr 21, 2015 8.171 8.207 8.061 8.105 375,972 +0.01(+0.09%)
Apr 20, 2015 8.105 8.302 7.921 8.098 420,117 +0.05(+0.64%)
Apr 17, 2015 8.223 8.451 8.002 8.046 285,565 -0.25(-3.02%)
Apr 16, 2015 8.127 8.400 8.070 8.297 315,683 +0.20(+2.46%)
Apr 15, 2015 8.392 8.392 8.031 8.098 495,622 -0.31(-3.68%)
Apr 14, 2015 8.149 8.444 8.053 8.407 250,133 +0.15(+1.87%)
Apr 13, 2015 8.466 8.790 8.046 8.252 472,760 -0.24(-2.78%)
Apr 10, 2015 8.842 8.974 8.488 8.488 261,195 -0.32(-3.68%)
Apr 09, 2015 8.186 8.930 8.031 8.812 1,078,253 +0.58(+7.07%)
Apr 08, 2015 7.619 8.466 7.619 8.230 637,696 +0.49(+6.38%)
Apr 07, 2015 7.818 8.031 7.707 7.737 216,464 -0.26(-3.23%)
Apr 06, 2015 7.685 8.098 7.626 7.994 362,559 +0.25(+3.23%)
Apr 02, 2015 7.648 7.744 7.744 7.744 1,327,606 -0.06(-0.76%)
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.