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, 2018 23.22 23.53 23.01 23.23 5,293,098 +0.38(+1.64%)
Jan 30, 2018 22.50 23.44 22.15 22.86 7,495,843 -0.49(-2.11%)
Jan 29, 2018 23.10 23.71 22.64 23.35 12,128,461 +1.02(+4.59%)
Jan 26, 2018 22.32 22.68 21.96 22.33 9,119,553 +0.40(+1.81%)
Jan 25, 2018 21.39 21.98 21.13 21.93 7,205,181 +0.56(+2.62%)
Jan 24, 2018 21.52 21.63 21.07 21.37 5,878,289 -0.04(-0.17%)
Jan 23, 2018 21.41 21.51 20.96 21.40 7,183,028 +0.25(+1.18%)
Jan 22, 2018 21.26 21.81 20.93 21.15 7,740,245 +0.08(+0.38%)
Jan 19, 2018 20.34 21.52 20.34 21.07 9,961,781 +0.88(+4.34%)
Jan 18, 2018 20.54 21.08 19.92 20.20 10,235,034 -0.40(-1.93%)
Jan 17, 2018 18.78 20.87 18.73 20.59 18,242,260 +2.08(+11.22%)
Jan 16, 2018 19.73 19.76 18.47 18.52 7,639,325 -0.99(-5.06%)
Jan 12, 2018 19.50 19.50 19.50 0 -0.29(-1.49%)
Jan 11, 2018 20.04 20.04 19.36 19.80 3,582,088 +0.06(+0.30%)
Jan 10, 2018 19.67 19.88 19.07 19.74 5,375,066 -0.30(-1.51%)
Jan 09, 2018 20.80 21.36 19.70 20.04 8,346,174 -0.55(-2.65%)
Jan 08, 2018 20.48 21.18 20.25 20.59 8,170,411 +0.08(+0.40%)
Jan 05, 2018 20.13 20.62 19.99 20.51 6,350,436 +0.71(+3.57%)
Jan 04, 2018 19.28 20.54 19.10 19.80 7,791,137 +0.71(+3.75%)
Jan 03, 2018 19.37 19.39 18.91 19.08 3,761,214 +0.03(+0.15%)
Jan 02, 2018 18.30 19.22 18.30 19.05 4,642,467 +1.02(+5.64%)
Dec 29, 2017 18.04 18.04 18.04 0 -0.47(-2.55%)
Dec 28, 2017 18.87 19.06 18.37 18.51 2,671,928 -0.37(-1.95%)
Dec 27, 2017 18.58 19.02 18.50 18.88 2,928,389 +0.29(+1.55%)
Dec 26, 2017 18.80 18.90 18.48 18.59 3,173,776 -0.14(-0.75%)
Dec 22, 2017 18.59 19.14 18.52 18.73 3,576,652 -0.04(-0.20%)
Dec 21, 2017 19.13 19.27 18.60 18.77 5,572,044 -0.41(-2.11%)
Dec 20, 2017 19.16 19.37 19.05 19.17 3,624,998 +0.12(+0.62%)
Dec 19, 2017 18.79 19.35 18.72 19.05 5,949,748 +0.37(+1.97%)
Dec 18, 2017 18.55 18.97 18.20 18.69 4,315,364 +0.21(+1.12%)
Dec 15, 2017 18.35 18.59 18.30 18.48 5,138,378 +0.14(+0.76%)
Dec 14, 2017 18.19 18.48 17.98 18.34 3,445,964 +0.09(+0.48%)
Dec 13, 2017 18.41 18.91 18.21 18.25 5,200,612 +0.01(+0.08%)
Dec 12, 2017 18.18 18.35 17.72 18.24 4,109,984 -0.01(-0.08%)
Dec 11, 2017 17.88 18.77 17.83 18.25 5,814,830 +0.24(+1.35%)
Dec 08, 2017 17.79 18.23 17.70 18.01 5,622,224 +0.47(+2.69%)
Dec 07, 2017 17.29 17.99 17.28 17.54 4,886,428 +0.27(+1.54%)
Dec 06, 2017 17.21 17.55 16.87 17.27 5,110,465 -0.29(-1.68%)
Dec 05, 2017 17.85 18.19 17.40 17.57 8,272,133 -0.71(-3.87%)
Dec 04, 2017 16.95 18.52 16.89 18.27 17,573,656 +1.65(+9.93%)
Dec 01, 2017 17.32 17.57 16.57 16.62 13,420,813 -1.06(-6.00%)
Nov 30, 2017 18.83 18.91 17.20 17.68 17,033,192 -1.11(-5.92%)
Nov 29, 2017 19.08 19.40 18.63 18.80 16,003,601 +0.32(+1.71%)
Nov 28, 2017 20.22 20.26 18.31 18.48 44,088,808 -4.29(-18.84%)
Nov 27, 2017 23.76 23.78 22.51 22.77 8,452,675 -0.91(-3.86%)
Nov 24, 2017 23.70 23.86 23.24 23.68 2,838,322 +0.02(+0.09%)
Nov 22, 2017 23.70 23.88 23.14 23.66 6,439,959 -0.15(-0.62%)
Nov 21, 2017 24.61 24.65 23.44 23.81 6,660,713 -0.46(-1.91%)
Nov 20, 2017 23.03 24.59 23.03 24.27 7,091,733 +1.27(+5.51%)
Nov 17, 2017 24.14 24.76 22.77 23.00 9,337,542 -0.69(-2.92%)
Nov 16, 2017 23.06 24.22 23.02 23.70 9,568,636 +1.16(+5.13%)
Nov 15, 2017 21.28 23.03 21.22 22.54 8,084,478 +1.03(+4.80%)
Nov 14, 2017 21.99 22.02 21.36 21.51 3,533,567 -0.51(-2.31%)
Nov 13, 2017 20.88 22.39 20.79 22.02 6,827,842 +1.13(+5.40%)
Nov 10, 2017 21.35 21.35 20.71 20.89 3,420,176 -0.45(-2.11%)
Nov 09, 2017 20.76 21.40 20.39 21.34 4,827,321 +0.38(+1.79%)
Nov 08, 2017 20.78 21.09 19.98 20.96 7,737,511 +0.14(+0.67%)
Nov 07, 2017 21.57 21.59 20.70 20.82 7,261,567 -0.78(-3.62%)
Nov 06, 2017 22.10 22.21 21.44 21.60 4,769,690 -0.35(-1.61%)
Nov 03, 2017 22.27 22.44 21.71 21.96 3,061,640 -0.35(-1.59%)
Nov 02, 2017 22.33 22.60 21.88 22.31 3,488,961 -0.06(-0.26%)
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.