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 (%)
Apr 09, 2021 15.79 15.89 15.63 15.80 2,263,319 -0.07(-0.44%)
Apr 08, 2021 15.65 15.90 15.57 15.87 2,188,635 +0.35(+2.26%)
Apr 07, 2021 15.62 15.68 15.25 15.52 1,917,533 -0.09(-0.58%)
Apr 06, 2021 15.11 15.82 15.03 15.61 2,880,041 +0.48(+3.17%)
Apr 05, 2021 15.44 15.44 14.83 15.13 2,016,951 -0.07(-0.46%)
Apr 01, 2021 14.95 15.36 14.82 15.20 2,823,400 +0.46(+3.12%)
Mar 31, 2021 14.80 15.01 14.63 14.74 3,980,609 -0.02(-0.14%)
Mar 30, 2021 14.26 14.79 13.95 14.76 4,857,707 +0.41(+2.86%)
Mar 29, 2021 14.07 14.44 13.91 14.35 4,857,863 -0.10(-0.69%)
Mar 26, 2021 14.00 14.46 13.60 14.45 6,257,800 +0.50(+3.58%)
Mar 25, 2021 14.36 14.39 13.62 13.95 8,109,743 -0.59(-4.06%)
Mar 24, 2021 15.31 15.49 14.39 14.54 5,590,002 -0.81(-5.28%)
Mar 23, 2021 15.72 15.77 15.26 15.35 3,559,703 -0.45(-2.85%)
Mar 22, 2021 16.42 16.45 15.77 15.80 3,250,404 -0.52(-3.19%)
Mar 19, 2021 15.98 16.38 15.83 16.32 2,583,100 +0.40(+2.51%)
Mar 18, 2021 15.73 16.33 15.60 15.92 2,751,093 +0.06(+0.38%)
Mar 17, 2021 16.08 16.19 15.37 15.86 7,657,171 -0.96(-5.71%)
Mar 16, 2021 17.18 17.34 16.59 16.82 3,132,699 -0.32(-1.87%)
Mar 15, 2021 16.65 17.14 16.41 17.14 3,087,288 +0.46(+2.76%)
Mar 12, 2021 16.40 16.69 16.12 16.68 1,846,700 -0.05(-0.30%)
Mar 11, 2021 16.47 17.01 16.31 16.73 2,563,970 +0.61(+3.78%)
Mar 10, 2021 16.99 17.00 15.99 16.12 3,901,959 -0.68(-4.05%)
Mar 09, 2021 16.24 16.96 16.24 16.80 3,082,942 +0.86(+5.40%)
Mar 08, 2021 16.25 16.47 15.83 15.94 3,750,396 -0.59(-3.57%)
Mar 05, 2021 16.33 16.59 15.68 16.53 4,340,700 +0.41(+2.54%)
Mar 04, 2021 16.22 16.38 15.69 16.12 5,477,142 -0.27(-1.65%)
Mar 03, 2021 16.90 17.03 16.31 16.39 2,696,276 -0.35(-2.09%)
Mar 02, 2021 17.09 17.44 16.74 16.74 3,225,790 -0.16(-0.95%)
Mar 01, 2021 16.36 16.95 16.30 16.90 3,551,352 +1.06(+6.69%)
Feb 26, 2021 16.03 16.42 15.52 15.84 4,523,400 -0.34(-2.10%)
Feb 25, 2021 17.01 17.35 16.13 16.18 3,820,034 -0.76(-4.49%)
Feb 24, 2021 16.69 17.03 16.30 16.94 3,244,208 +0.32(+1.93%)
Feb 23, 2021 16.40 16.78 15.97 16.62 5,187,322 -0.34(-2.00%)
Feb 22, 2021 17.69 18.00 16.96 16.96 7,979,984 -1.28(-7.02%)
Feb 19, 2021 18.77 18.99 18.18 18.24 4,035,800 -0.22(-1.19%)
Feb 18, 2021 18.62 18.85 17.85 18.46 6,184,838 -0.94(-4.85%)
Feb 17, 2021 18.88 19.93 18.72 19.40 5,990,555 -0.68(-3.39%)
Feb 16, 2021 20.81 20.99 19.77 20.08 10,263,134 +0.10(+0.50%)
Feb 12, 2021 18.50 20.27 18.33 19.98 11,216,600 +1.25(+6.67%)
Feb 11, 2021 18.64 19.05 18.11 18.73 7,937,735 +0.55(+3.03%)
Feb 10, 2021 17.97 19.18 17.88 18.18 9,910,419 +0.39(+2.19%)
Feb 09, 2021 16.73 17.82 16.64 17.79 4,866,016 +1.16(+6.98%)
Feb 08, 2021 17.53 17.58 16.48 16.63 7,905,442 -0.76(-4.37%)
Feb 05, 2021 17.49 17.52 16.87 17.39 6,428,400 +0.41(+2.41%)
Feb 04, 2021 18.25 18.41 16.77 16.98 8,523,198 -0.58(-3.30%)
Feb 03, 2021 16.52 17.68 16.49 17.56 7,035,930 +1.26(+7.73%)
Feb 02, 2021 15.99 16.57 15.90 16.30 3,273,680 +0.62(+3.95%)
Feb 01, 2021 15.61 15.83 15.38 15.68 1,788,803 +0.40(+2.62%)
Jan 29, 2021 16.07 16.20 15.26 15.28 3,185,200 -0.76(-4.74%)
Jan 28, 2021 16.35 16.49 15.83 16.04 3,389,719 -0.29(-1.78%)
Jan 27, 2021 16.80 17.58 16.27 16.33 5,956,318 -0.62(-3.66%)
Jan 26, 2021 16.69 17.08 16.30 16.95 5,872,144 +0.43(+2.60%)
Jan 25, 2021 15.78 16.80 15.46 16.52 7,505,588 +0.80(+5.09%)
Jan 22, 2021 15.34 15.91 15.31 15.72 3,077,700 +0.19(+1.22%)
Jan 21, 2021 15.65 15.84 15.22 15.53 2,827,678 -0.19(-1.21%)
Jan 20, 2021 15.67 16.05 15.50 15.72 4,879,440 +0.25(+1.62%)
Jan 19, 2021 15.00 15.91 14.88 15.47 5,825,861 +0.80(+5.45%)
Jan 15, 2021 15.19 15.24 14.47 14.67 4,763,300 -0.49(-3.23%)
Jan 14, 2021 15.99 16.20 15.14 15.16 6,969,545 -0.95(-5.90%)
Jan 13, 2021 15.55 16.74 15.54 16.11 12,452,801 +0.62(+4.00%)
Jan 12, 2021 13.89 15.74 13.84 15.49 19,491,795 +1.60(+11.52%)
Jan 11, 2021 13.98 14.20 13.84 13.89 2,446,419 -0.28(-1.98%)
Jan 08, 2021 13.90 14.35 13.82 14.17 4,214,400 +0.24(+1.72%)
Jan 07, 2021 14.06 14.07 13.67 13.93 2,552,042 +0.01(+0.07%)
Jan 06, 2021 13.80 14.26 13.70 13.92 3,065,430 +0.03(+0.22%)
Jan 05, 2021 13.84 14.07 13.71 13.89 2,267,921 +0.23(+1.68%)
Jan 04, 2021 13.87 14.32 13.65 13.66 4,125,570 -0.30(-2.15%)
Dec 31, 2020 13.96 13.96 13.96 5,463,883 +0.37(+2.72%)
Dec 30, 2020 13.39 14.05 13.37 13.59 5,463,883 +0.13(+0.97%)
Dec 29, 2020 13.02 13.65 13.02 13.46 3,080,712 +0.46(+3.54%)
Dec 28, 2020 13.21 13.30 12.84 13.00 3,182,757 -0.22(-1.66%)
Dec 24, 2020 13.40 13.42 13.07 13.22 2,252,100 -0.27(-2.00%)
Dec 23, 2020 13.56 13.66 13.15 13.49 4,369,192 -0.07(-0.52%)
Dec 22, 2020 13.79 13.94 13.36 13.56 2,648,801 -0.17(-1.24%)
Dec 21, 2020 13.48 13.80 13.38 13.73 4,728,152 -0.03(-0.22%)
Dec 18, 2020 13.59 13.95 13.53 13.76 5,085,200 +0.03(+0.22%)
Dec 17, 2020 13.43 13.77 13.26 13.73 2,875,584 +0.30(+2.23%)
Dec 16, 2020 12.76 13.46 12.70 13.43 4,334,199 +0.55(+4.27%)
Dec 15, 2020 13.30 13.37 12.52 12.88 7,270,104 -0.43(-3.23%)
Dec 14, 2020 13.11 13.35 13.02 13.31 4,398,389 +0.30(+2.31%)
Dec 11, 2020 13.60 13.65 13.01 13.01 5,615,800 -0.57(-4.20%)
Dec 10, 2020 13.77 13.89 13.46 13.58 2,798,276 -0.17(-1.24%)
Dec 09, 2020 13.82 14.22 13.63 13.75 4,378,902 -0.12(-0.87%)
Dec 08, 2020 13.28 13.91 13.08 13.87 5,057,465 +0.58(+4.36%)
Dec 07, 2020 13.72 13.72 13.20 13.29 4,534,497 -0.30(-2.21%)
Dec 04, 2020 13.94 14.12 13.53 13.59 4,883,700 -0.24(-1.74%)
Dec 03, 2020 13.67 14.08 13.54 13.83 4,714,018 +0.48(+3.60%)
Dec 02, 2020 13.75 13.76 13.20 13.35 6,508,558 -0.22(-1.62%)
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.