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 29, 2021 12.46 12.56 11.84 11.85 4,106,408 -0.59(-4.74%)
Jan 28, 2021 12.68 12.79 12.28 12.44 4,370,077 -0.22(-1.78%)
Jan 27, 2021 13.03 13.64 12.62 12.67 7,678,975 -0.48(-3.66%)
Jan 26, 2021 12.95 13.25 12.64 13.15 7,573,726 +0.33(+2.60%)
Jan 25, 2021 12.24 13.03 11.99 12.81 9,676,317 +0.62(+5.09%)
Jan 22, 2021 11.90 12.34 11.88 12.19 3,967,817 +0.15(+1.22%)
Jan 21, 2021 12.14 12.29 11.81 12.05 3,645,485 -0.15(-1.21%)
Jan 20, 2021 12.15 12.45 12.02 12.19 6,290,647 +0.19(+1.62%)
Jan 19, 2021 11.63 12.34 11.54 12.00 7,510,790 +0.62(+5.45%)
Jan 15, 2021 11.78 11.82 11.22 11.38 6,140,918 -0.38(-3.23%)
Jan 14, 2021 12.40 12.57 11.74 11.76 8,985,243 -0.74(-5.90%)
Jan 13, 2021 12.06 12.98 12.05 12.50 16,054,339 +0.48(+4.00%)
Jan 12, 2021 10.77 12.21 10.74 12.02 25,129,118 +1.24(+11.52%)
Jan 11, 2021 10.84 11.01 10.74 10.77 3,153,960 -0.22(-1.98%)
Jan 08, 2021 10.78 11.13 10.72 10.99 5,433,268 +0.19(+1.72%)
Jan 07, 2021 10.91 10.91 10.60 10.80 3,290,131 +0.01(+0.07%)
Jan 06, 2021 10.70 11.06 10.63 10.80 3,951,740 +0.02(+0.22%)
Jan 05, 2021 10.74 10.91 10.63 10.77 2,923,838 +0.18(+1.68%)
Jan 04, 2021 10.76 11.11 10.59 10.60 5,318,747 -0.23(-2.15%)
Dec 31, 2020 10.83 10.83 10.83 7,044,120 +0.29(+2.72%)
Dec 30, 2020 10.39 10.90 10.37 10.54 7,044,120 +0.10(+0.97%)
Dec 29, 2020 10.10 10.59 10.10 10.44 3,971,700 +0.36(+3.54%)
Dec 28, 2020 10.25 10.32 9.960 10.08 4,103,258 -0.17(-1.66%)
Dec 24, 2020 10.39 10.41 10.14 10.25 2,903,441 -0.21(-2.00%)
Dec 23, 2020 10.52 10.60 10.20 10.46 5,632,828 -0.05(-0.52%)
Dec 22, 2020 10.70 10.81 10.36 10.52 3,415,031 -0.13(-1.24%)
Dec 21, 2020 10.46 10.70 10.38 10.65 6,095,605 -0.02(-0.22%)
Dec 18, 2020 10.54 10.82 10.49 10.67 6,555,916 +0.02(+0.22%)
Dec 17, 2020 10.42 10.68 10.29 10.65 3,707,246 +0.23(+2.23%)
Dec 16, 2020 9.898 10.44 9.851 10.42 5,587,714 +0.43(+4.27%)
Dec 15, 2020 10.32 10.37 9.711 9.991 9,372,728 -0.33(-3.23%)
Dec 14, 2020 10.17 10.36 10.10 10.32 5,670,469 +0.23(+2.31%)
Dec 11, 2020 10.55 10.59 10.09 10.09 7,239,974 -0.44(-4.20%)
Dec 10, 2020 10.68 10.77 10.44 10.53 3,607,579 -0.13(-1.24%)
Dec 09, 2020 10.72 11.03 10.57 10.67 5,645,346 -0.09(-0.87%)
Dec 08, 2020 10.30 10.79 10.15 10.76 6,520,160 +0.45(+4.36%)
Dec 07, 2020 10.64 10.64 10.24 10.31 5,845,942 -0.23(-2.21%)
Dec 04, 2020 10.81 10.95 10.49 10.54 6,296,139 -0.19(-1.74%)
Dec 03, 2020 10.60 10.92 10.50 10.73 6,077,383 +0.37(+3.60%)
Dec 02, 2020 10.67 10.67 10.24 10.36 8,390,931 -0.17(-1.62%)
Dec 01, 2020 10.84 10.86 10.03 10.53 14,537,251 -0.63(-5.63%)
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%)
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.