Momo Inc Ads (NQ: MOMO )

15.80 USD -0.07 (-0.44%)
Official Closing Price Updated: 7:58 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 11.90 12.02 11.66 11.78 845,806 -0.18(-1.51%)
Feb 26, 2016 12.33 12.45 11.87 11.96 1,108,404 +0.03(+0.25%)
Feb 25, 2016 11.33 11.94 11.24 11.93 1,295,584 -0.16(-1.32%)
Feb 24, 2016 12.03 12.12 11.11 12.09 2,595,042 +0.09(+0.75%)
Feb 23, 2016 11.30 12.26 11.16 12.00 6,876,309 +1.98(+19.76%)
Feb 22, 2016 9.410 10.35 9.410 10.02 1,418,428 +0.76(+8.21%)
Feb 19, 2016 9.030 9.290 8.780 9.260 668,909 +0.24(+2.66%)
Feb 18, 2016 9.150 9.230 8.960 9.020 539,355 -0.13(-1.42%)
Feb 17, 2016 8.880 9.460 8.410 9.150 2,114,287 +0.38(+4.33%)
Feb 16, 2016 7.870 8.840 7.810 8.770 1,910,342 +1.28(+17.09%)
Feb 12, 2016 8.070 7.490 7.490 7.490 1,752,800 -0.30(-3.85%)
Feb 11, 2016 7.800 7.980 6.720 7.790 3,297,498 -0.15(-1.89%)
Feb 10, 2016 8.300 8.321 7.780 7.940 1,653,515 -0.15(-1.85%)
Feb 09, 2016 9.340 9.750 7.975 8.090 2,724,404 -1.39(-14.66%)
Feb 08, 2016 10.38 10.38 9.265 9.480 1,474,044 -0.95(-9.11%)
Feb 05, 2016 10.84 11.02 10.40 10.43 1,243,187 -0.44(-4.05%)
Feb 04, 2016 10.66 11.03 10.49 10.87 1,435,754 +0.23(+2.16%)
Feb 03, 2016 11.18 11.20 10.33 10.64 1,709,699 -0.53(-4.74%)
Feb 02, 2016 11.75 11.78 11.13 11.17 1,294,759 -0.59(-5.02%)
Feb 01, 2016 11.79 11.97 11.59 11.76 637,456 -0.15(-1.26%)
Jan 29, 2016 11.81 12.10 11.72 11.91 545,871 +0.16(+1.36%)
Jan 28, 2016 11.98 12.15 11.67 11.75 587,349 -0.18(-1.51%)
Jan 27, 2016 12.34 12.39 11.89 11.93 512,615 -0.44(-3.56%)
Jan 26, 2016 12.01 12.40 11.78 12.37 734,589 +0.29(+2.40%)
Jan 25, 2016 12.48 12.51 12.06 12.08 678,729 -0.32(-2.58%)
Jan 22, 2016 12.81 12.99 12.40 12.40 1,149,762 -0.08(-0.64%)
Jan 21, 2016 12.20 12.96 11.80 12.48 988,410 +0.19(+1.55%)
Jan 20, 2016 12.60 12.80 11.55 12.29 1,872,282 -0.51(-3.98%)
Jan 19, 2016 13.48 13.75 12.49 12.80 1,929,668 -0.19(-1.46%)
Jan 15, 2016 13.44 12.99 12.99 12.99 1,205,500 -0.52(-3.85%)
Jan 14, 2016 13.80 13.80 13.20 13.51 841,921 -0.09(-0.66%)
Jan 13, 2016 13.72 14.01 13.49 13.60 1,115,587 -0.19(-1.38%)
Jan 12, 2016 13.35 13.87 13.21 13.79 1,771,417 +0.35(+2.60%)
Jan 11, 2016 14.03 14.04 13.09 13.44 2,837,082 -0.89(-6.21%)
Jan 08, 2016 14.96 14.99 14.29 14.33 1,606,753 -0.08(-0.56%)
Jan 07, 2016 15.15 15.34 14.40 14.41 1,773,782 -1.14(-7.33%)
Jan 06, 2016 15.46 15.90 15.32 15.55 1,037,605 -0.09(-0.58%)
Jan 05, 2016 15.55 16.07 15.48 15.64 950,734 +0.18(+1.16%)
Jan 04, 2016 15.65 15.65 15.20 15.46 1,471,655 -0.56(-3.50%)
Dec 31, 2015 16.00 16.02 16.02 16.02 706,800 -0.03(-0.19%)
Dec 30, 2015 16.15 16.15 15.97 16.05 660,827 -0.08(-0.50%)
Dec 29, 2015 16.11 16.25 16.00 16.13 604,445 +0.09(+0.56%)
Dec 28, 2015 16.42 16.49 16.00 16.04 798,734 -0.45(-2.73%)
Dec 24, 2015 16.37 16.49 16.49 16.49 423,400 +0.07(+0.43%)
Dec 23, 2015 16.49 16.50 16.23 16.42 1,046,224 -0.04(-0.24%)
Dec 22, 2015 16.03 16.50 16.03 16.46 1,446,004 +0.41(+2.55%)
Dec 21, 2015 15.87 16.25 15.79 16.05 1,589,612 +0.40(+2.56%)
Dec 18, 2015 15.60 15.98 15.32 15.65 1,204,607 +0.33(+2.15%)
Dec 17, 2015 15.86 15.86 15.23 15.32 682,712 -0.35(-2.23%)
Dec 16, 2015 15.50 15.88 15.48 15.67 841,103 +0.20(+1.29%)
Dec 15, 2015 15.10 15.50 14.98 15.47 1,131,004 +0.45(+3.00%)
Dec 14, 2015 14.70 15.09 14.65 15.02 802,827 +0.34(+2.32%)
Dec 11, 2015 14.99 15.03 14.22 14.68 886,360 -0.24(-1.61%)
Dec 10, 2015 15.00 15.04 14.60 14.92 1,160,195 -0.07(-0.47%)
Dec 09, 2015 15.15 15.33 14.90 14.99 1,021,564 -0.16(-1.06%)
Dec 08, 2015 14.98 15.25 14.86 15.15 2,028,177 +0.01(+0.07%)
Dec 07, 2015 14.35 15.22 14.35 15.14 1,915,711 +0.91(+6.39%)
Dec 04, 2015 14.03 14.36 14.03 14.23 1,904,166 +0.14(+0.99%)
Dec 03, 2015 14.07 14.28 13.91 14.09 2,139,900 +0.16(+1.15%)
Dec 02, 2015 13.89 14.13 13.83 13.93 1,560,666 -0.03(-0.21%)
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.