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 (%)
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%)
Nov 02, 2020 15.10 15.19 14.52 14.88 2,535,007 -0.12(-0.80%)
Oct 30, 2020 15.27 15.38 14.66 15.00 1,979,300 -0.48(-3.10%)
Oct 29, 2020 15.18 15.71 15.11 15.48 2,933,466 +0.32(+2.11%)
Oct 28, 2020 15.37 15.47 15.03 15.16 2,749,732 -0.70(-4.41%)
Oct 27, 2020 15.21 16.18 14.98 15.86 4,926,056 +0.68(+4.48%)
Oct 26, 2020 15.05 15.70 14.81 15.18 8,966,492 -0.03(-0.20%)
Oct 23, 2020 14.71 15.43 14.53 15.21 3,959,900 +0.55(+3.75%)
Oct 22, 2020 14.40 14.68 14.28 14.66 1,447,456 +0.27(+1.88%)
Oct 21, 2020 14.35 14.44 14.05 14.39 2,142,235 +0.14(+0.98%)
Oct 20, 2020 14.21 14.44 14.15 14.25 1,505,847 +0.12(+0.85%)
Oct 19, 2020 14.58 14.79 14.11 14.13 2,900,420 -0.35(-2.42%)
Oct 16, 2020 14.24 14.63 14.00 14.48 2,523,300 +0.16(+1.12%)
Oct 15, 2020 14.45 14.55 14.19 14.32 2,025,451 -0.08(-0.56%)
Oct 14, 2020 14.60 14.60 14.23 14.40 3,170,845 -0.09(-0.62%)
Oct 13, 2020 14.89 14.90 14.36 14.49 2,274,706 -0.45(-3.01%)
Oct 12, 2020 15.04 15.24 14.87 14.94 2,434,414 -0.04(-0.27%)
Oct 09, 2020 15.05 15.22 14.91 14.98 1,606,200 -0.02(-0.13%)
Oct 08, 2020 15.32 15.39 14.95 15.00 2,321,415 -0.15(-0.99%)
Oct 07, 2020 15.04 15.37 14.86 15.15 2,776,074 +0.28(+1.88%)
Oct 06, 2020 15.02 15.30 14.76 14.87 3,659,589 -0.13(-0.87%)
Oct 05, 2020 15.29 15.30 14.71 15.00 2,820,086 +0.17(+1.15%)
Oct 02, 2020 14.27 14.93 14.22 14.83 4,054,200 +0.06(+0.41%)
Oct 01, 2020 13.97 14.88 13.72 14.77 6,658,325 +1.01(+7.34%)
Sep 30, 2020 13.52 13.98 13.33 13.76 7,392,109 +0.09(+0.66%)
Sep 29, 2020 13.96 14.07 13.52 13.67 3,443,844 -0.29(-2.08%)
Sep 28, 2020 14.23 14.35 13.66 13.96 4,107,534 +0.13(+0.94%)
Sep 25, 2020 13.85 13.90 13.66 13.83 2,712,500 -0.04(-0.29%)
Sep 24, 2020 13.89 13.94 13.74 13.87 2,910,719 -0.15(-1.07%)
Sep 23, 2020 14.38 14.44 13.83 14.02 3,743,368 -0.31(-2.16%)
Sep 22, 2020 14.63 14.71 14.10 14.33 2,938,980 -0.36(-2.45%)
Sep 21, 2020 14.50 14.70 14.26 14.69 2,120,218 -0.13(-0.88%)
Sep 18, 2020 15.00 15.00 14.64 14.82 2,154,000 -0.20(-1.33%)
Sep 17, 2020 14.55 15.03 14.55 15.02 2,261,105 -0.07(-0.46%)
Sep 16, 2020 15.13 15.27 14.90 15.09 3,161,236 +0.13(+0.87%)
Sep 15, 2020 14.69 15.05 14.62 14.96 2,893,644 +0.41(+2.82%)
Sep 14, 2020 14.39 14.75 14.38 14.55 2,981,332 +0.36(+2.54%)
Sep 11, 2020 14.03 14.45 14.00 14.19 3,234,200 +0.29(+2.09%)
Sep 10, 2020 14.74 14.74 13.87 13.90 4,924,834 -0.73(-4.99%)
Sep 09, 2020 14.88 15.09 14.44 14.63 5,505,764 +0.02(+0.14%)
Sep 08, 2020 15.08 15.34 14.38 14.61 7,212,626 -0.89(-5.74%)
Sep 04, 2020 16.55 16.89 15.40 15.50 11,739,800 -1.28(-7.63%)
Sep 03, 2020 18.15 18.54 16.76 16.78 16,337,148 -3.13(-15.72%)
Sep 02, 2020 20.43 20.69 19.68 19.91 3,427,632 -0.51(-2.50%)
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.