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 (%)
Jan 31, 2019 22.19 22.77 22.07 22.42 4,142,809 +0.50(+2.29%)
Jan 30, 2019 21.74 22.08 21.43 21.92 3,545,312 +0.57(+2.69%)
Jan 29, 2019 22.09 22.09 20.99 21.35 4,171,498 -0.79(-3.56%)
Jan 28, 2019 22.47 22.53 21.72 22.13 3,901,449 -0.74(-3.25%)
Jan 25, 2019 22.07 23.13 21.97 22.88 5,206,463 +1.12(+5.15%)
Jan 24, 2019 20.88 21.80 20.85 21.76 3,687,240 +0.84(+4.02%)
Jan 23, 2019 21.60 21.67 20.77 20.92 5,908,690 -0.43(-2.00%)
Jan 22, 2019 21.91 22.15 21.01 21.35 8,956,743 -0.95(-4.26%)
Jan 18, 2019 21.38 22.50 21.34 22.30 11,081,752 +1.17(+5.55%)
Jan 17, 2019 20.42 21.47 20.27 21.12 6,705,160 +0.67(+3.28%)
Jan 16, 2019 19.95 20.70 19.95 20.45 3,426,226 +0.60(+3.04%)
Jan 15, 2019 19.75 20.03 19.68 19.85 3,894,617 +0.27(+1.39%)
Jan 14, 2019 19.58 19.64 19.30 19.58 4,280,411 -0.30(-1.52%)
Jan 11, 2019 19.70 19.95 19.21 19.88 4,104,830 -0.01(-0.07%)
Jan 10, 2019 19.81 20.04 19.53 19.89 3,284,647 -0.11(-0.55%)
Jan 09, 2019 19.71 20.20 19.38 20.00 5,105,253 +0.41(+2.07%)
Jan 08, 2019 19.50 19.74 19.26 19.60 5,520,710 +0.28(+1.45%)
Jan 07, 2019 18.88 19.32 18.69 19.32 5,001,382 +0.60(+3.19%)
Jan 04, 2019 18.24 18.83 17.93 18.72 3,803,804 +1.02(+5.74%)
Jan 03, 2019 18.05 18.25 17.67 17.71 3,107,228 -0.59(-3.22%)
Jan 02, 2019 16.99 18.58 16.84 18.30 4,110,917 +0.80(+4.55%)
Dec 31, 2018 18.10 18.48 17.39 17.50 2,685,613 -0.49(-2.70%)
Dec 28, 2018 18.04 18.21 17.61 17.99 3,146,244 +0.03(+0.16%)
Dec 27, 2018 17.40 18.05 17.29 17.96 3,409,202 +0.11(+0.62%)
Dec 26, 2018 17.56 17.88 16.88 17.85 3,844,650 +0.40(+2.28%)
Dec 24, 2018 17.04 17.79 17.01 17.45 2,323,921 +0.22(+1.28%)
Dec 21, 2018 17.33 17.76 17.17 17.23 4,917,245 +0.03(+0.17%)
Dec 20, 2018 17.01 17.42 16.87 17.20 5,200,678 -0.09(-0.51%)
Dec 19, 2018 18.17 18.46 16.96 17.29 5,721,522 -0.76(-4.21%)
Dec 18, 2018 18.06 18.36 17.89 18.04 4,528,083 +0.15(+0.82%)
Dec 17, 2018 18.51 18.61 17.84 17.90 4,967,531 -0.69(-3.69%)
Dec 14, 2018 18.38 19.05 18.03 18.58 3,747,345 -0.18(-0.94%)
Dec 13, 2018 19.16 19.28 18.66 18.76 4,420,119 -0.09(-0.47%)
Dec 12, 2018 18.46 19.42 18.43 18.85 6,774,940 +0.74(+4.07%)
Dec 11, 2018 18.32 18.49 17.94 18.11 5,147,717 +0.24(+1.32%)
Dec 10, 2018 17.86 18.52 17.72 17.88 6,769,540 -0.23(-1.26%)
Dec 07, 2018 19.71 19.98 17.90 18.10 14,260,841 -1.83(-9.17%)
Dec 06, 2018 20.04 20.48 19.16 19.93 18,329,106 -3.42(-14.64%)
Dec 04, 2018 23.81 24.01 23.16 23.35 9,044,062 -1.02(-4.20%)
Dec 03, 2018 24.91 24.96 23.87 24.37 8,092,639 +1.27(+5.52%)
Nov 30, 2018 22.47 23.32 22.29 23.10 4,395,405 +0.74(+3.29%)
Nov 29, 2018 21.85 22.60 21.80 22.36 4,963,230 +0.24(+1.10%)
Nov 28, 2018 22.36 22.49 21.55 22.12 7,668,067 +0.23(+1.04%)
Nov 27, 2018 21.99 22.31 21.48 21.89 6,009,149 -0.24(-1.10%)
Nov 26, 2018 23.81 23.81 21.85 22.13 8,730,298 -1.20(-5.15%)
Nov 23, 2018 23.10 23.86 22.84 23.33 1,965,079 -0.01(-0.06%)
Nov 21, 2018 23.35 23.35 23.35 0 +0.78(+3.46%)
Nov 20, 2018 21.49 22.93 21.19 22.57 4,986,928 +0.03(+0.13%)
Nov 19, 2018 24.07 24.22 22.19 22.54 6,550,485 -1.75(-7.19%)
Nov 16, 2018 24.84 25.15 23.88 24.29 4,216,934 -0.98(-3.88%)
Nov 15, 2018 24.47 25.86 24.45 25.27 7,256,097 +1.04(+4.29%)
Nov 14, 2018 23.53 24.64 23.51 24.23 5,043,255 +0.85(+3.66%)
Nov 13, 2018 23.73 24.26 23.19 23.37 4,684,788 +0.15(+0.67%)
Nov 12, 2018 24.18 24.19 22.65 23.22 4,386,210 -0.84(-3.49%)
Nov 09, 2018 24.38 24.90 23.22 24.06 7,604,487 -1.73(-6.71%)
Nov 08, 2018 26.51 26.86 25.75 25.79 3,494,309 -1.21(-4.48%)
Nov 07, 2018 26.63 27.02 26.19 27.00 3,105,800 +0.64(+2.43%)
Nov 06, 2018 26.56 27.39 25.88 26.36 3,261,929 -0.17(-0.64%)
Nov 05, 2018 26.05 26.59 25.57 26.53 3,425,777 +0.43(+1.67%)
Nov 02, 2018 27.36 27.45 25.74 26.09 7,684,833 -0.79(-2.93%)
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.