Hello Group Inc ADR (NQ: MOMO )

6.260 +0.020 (+0.32%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 11.79 11.79 11.09 11.15 10,069,739 -0.57(-4.89%)
Nov 27, 2020 11.80 11.84 11.56 11.73 4,426,133 +0.14(+1.21%)
Nov 25, 2020 11.67 11.69 11.42 11.59 3,490,807 -0.17(-1.45%)
Nov 24, 2020 11.54 11.84 11.29 11.76 4,343,383 +0.33(+2.85%)
Nov 23, 2020 11.82 11.82 11.40 11.43 4,773,016 -0.44(-3.72%)
Nov 20, 2020 11.84 11.94 11.67 11.88 3,051,056 +0.05(+0.46%)
Nov 19, 2020 11.67 11.88 11.46 11.82 4,696,144 +0.22(+1.87%)
Nov 18, 2020 12.15 12.20 11.60 11.60 4,482,862 -0.58(-4.77%)
Nov 17, 2020 12.38 12.40 11.84 12.19 3,933,031 -0.05(-0.44%)
Nov 16, 2020 12.51 12.60 12.09 12.24 2,933,123 -0.07(-0.57%)
Nov 13, 2020 12.19 12.48 11.99 12.31 4,119,171 +0.47(+4.00%)
Nov 12, 2020 12.29 12.49 11.81 11.84 5,347,271 -0.44(-3.60%)
Nov 11, 2020 11.60 12.78 11.52 12.28 9,643,052 +0.74(+6.38%)
Nov 10, 2020 11.63 11.81 11.29 11.54 4,211,882 -0.09(-0.80%)
Nov 09, 2020 11.68 11.97 11.48 11.63 5,025,688 +0.36(+3.24%)
Nov 06, 2020 11.77 11.83 11.22 11.27 4,634,470 -0.51(-4.35%)
Nov 05, 2020 11.36 11.89 11.18 11.78 4,825,157 +0.54(+4.83%)
Nov 04, 2020 11.17 11.39 11.10 11.24 5,102,424 +0.16(+1.47%)
Nov 03, 2020 11.57 11.63 11.01 11.08 4,161,737 -0.47(-4.03%)
Nov 02, 2020 11.71 11.78 11.26 11.54 3,268,169 -0.09(-0.80%)
Oct 30, 2020 11.84 11.93 11.37 11.63 2,551,743 -0.37(-3.10%)
Oct 29, 2020 11.77 12.19 11.72 12.01 3,781,868 +0.25(+2.11%)
Oct 28, 2020 11.92 12.00 11.66 11.76 3,544,996 -0.54(-4.41%)
Oct 27, 2020 11.80 12.55 11.62 12.30 6,350,745 +0.53(+4.48%)
Oct 26, 2020 11.67 12.18 11.49 11.77 11,559,737 -0.02(-0.20%)
Oct 23, 2020 11.41 11.97 11.27 11.80 5,105,163 +0.43(+3.75%)
Oct 22, 2020 11.17 11.39 11.08 11.37 1,866,082 +0.21(+1.88%)
Oct 21, 2020 11.13 11.20 10.90 11.16 2,761,801 +0.11(+0.98%)
Oct 20, 2020 11.02 11.20 10.98 11.05 1,941,360 +0.09(+0.85%)
Oct 19, 2020 11.31 11.47 10.94 10.96 3,739,265 -0.27(-2.42%)
Oct 16, 2020 11.05 11.35 10.86 11.23 3,253,076 +0.12(+1.12%)
Oct 15, 2020 11.21 11.29 11.01 11.11 2,611,242 -0.06(-0.56%)
Oct 14, 2020 11.32 11.32 11.04 11.17 4,087,901 -0.07(-0.62%)
Oct 13, 2020 11.55 11.56 11.14 11.24 2,932,585 -0.35(-3.01%)
Oct 12, 2020 11.67 11.82 11.53 11.59 3,138,483 -0.03(-0.27%)
Oct 09, 2020 11.67 11.81 11.57 11.62 2,070,737 -0.02(-0.13%)
Oct 08, 2020 11.88 11.94 11.60 11.63 2,992,803 -0.12(-0.99%)
Oct 07, 2020 11.67 11.92 11.53 11.75 3,578,956 +0.22(+1.88%)
Oct 06, 2020 11.65 11.87 11.45 11.53 4,717,997 -0.10(-0.87%)
Oct 05, 2020 11.86 11.87 11.41 11.63 3,635,697 +0.13(+1.15%)
Oct 02, 2020 11.07 11.58 11.03 11.50 5,226,736 +0.05(+0.41%)
Oct 01, 2020 10.84 11.54 10.64 11.46 8,584,013 +0.78(+7.34%)
Sep 30, 2020 10.49 10.84 10.34 10.67 9,530,018 +0.07(+0.66%)
Sep 29, 2020 10.83 10.91 10.49 10.60 4,439,855 -0.22(-2.08%)
Sep 28, 2020 11.04 11.13 10.60 10.83 5,295,495 +0.10(+0.94%)
Sep 25, 2020 10.74 10.78 10.59 10.73 3,496,996 -0.03(-0.29%)
Sep 24, 2020 10.77 10.81 10.66 10.76 3,752,542 -0.12(-1.07%)
Sep 23, 2020 11.15 11.20 10.73 10.87 4,826,006 -0.24(-2.16%)
Sep 22, 2020 11.35 11.41 10.94 11.12 3,788,977 -0.28(-2.45%)
Sep 21, 2020 11.25 11.40 11.06 11.39 2,733,417 -0.10(-0.88%)
Sep 18, 2020 11.63 11.63 11.36 11.50 2,776,969 -0.16(-1.33%)
Sep 17, 2020 11.29 11.66 11.29 11.65 2,915,050 -0.05(-0.46%)
Sep 16, 2020 11.74 11.84 11.56 11.70 4,075,513 +0.10(+0.87%)
Sep 15, 2020 11.39 11.67 11.34 11.60 3,730,529 +0.32(+2.82%)
Sep 14, 2020 11.16 11.44 11.15 11.29 3,843,578 +0.28(+2.54%)
Sep 11, 2020 10.88 11.20 10.86 11.01 4,169,579 +0.22(+2.09%)
Sep 10, 2020 11.43 11.43 10.76 10.78 6,349,170 -0.57(-4.99%)
Sep 09, 2020 11.54 11.70 11.20 11.35 7,098,114 +0.02(+0.14%)
Sep 08, 2020 11.70 11.90 11.15 11.33 9,298,626 -0.69(-5.74%)
Sep 04, 2020 12.84 13.10 11.95 12.02 15,135,127 -0.99(-7.63%)
Sep 03, 2020 14.08 14.38 13.00 13.02 21,062,098 -2.43(-15.72%)
Sep 02, 2020 15.85 16.05 15.27 15.44 4,418,955 -0.40(-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.