Momo Inc Ads (NQ: MOMO )

13.95 USD +0.46 (+3.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 16.50 16.62 16.41 16.44 768,235 -0.07(-0.42%)
Apr 28, 2016 16.55 16.64 16.48 16.51 640,657 +0.01(+0.06%)
Apr 27, 2016 16.50 16.55 16.44 16.50 620,333 -0.03(-0.18%)
Apr 26, 2016 16.50 16.55 16.42 16.53 853,366 +0.04(+0.24%)
Apr 25, 2016 16.48 16.52 16.40 16.49 665,660 +0.04(+0.24%)
Apr 22, 2016 16.49 16.54 16.43 16.45 575,373 -0.07(-0.42%)
Apr 21, 2016 16.45 16.57 16.45 16.52 425,353 +0.01(+0.06%)
Apr 20, 2016 16.50 16.55 16.41 16.51 503,742 +0.00(+0.00%)
Apr 19, 2016 16.66 16.66 16.42 16.51 557,313 -0.12(-0.72%)
Apr 18, 2016 16.38 16.66 16.37 16.63 673,690 +0.14(+0.85%)
Apr 15, 2016 16.50 16.50 16.40 16.49 347,605 +0.06(+0.37%)
Apr 14, 2016 16.40 16.49 16.29 16.43 631,231 +0.02(+0.12%)
Apr 13, 2016 16.50 16.63 16.25 16.41 885,213 +0.00(+0.00%)
Apr 12, 2016 16.65 16.66 16.30 16.41 1,411,527 -0.17(-1.03%)
Apr 11, 2016 16.56 16.73 16.34 16.58 1,137,583 +0.16(+0.97%)
Apr 08, 2016 16.15 16.74 16.15 16.42 1,792,834 +0.11(+0.67%)
Apr 07, 2016 16.02 16.40 15.61 16.31 3,886,086 +0.22(+1.37%)
Apr 06, 2016 14.20 16.26 14.10 16.09 15,611,949 +4.05(+33.64%)
Apr 05, 2016 12.07 12.16 11.52 12.04 1,848,842 -0.15(-1.23%)
Apr 04, 2016 10.98 12.26 10.97 12.19 4,108,474 +1.26(+11.53%)
Apr 01, 2016 11.09 11.21 10.57 10.93 1,492,564 -0.31(-2.76%)
Mar 31, 2016 11.49 11.58 11.09 11.24 960,579 -0.19(-1.66%)
Mar 30, 2016 11.69 12.12 11.40 11.43 1,588,677 -0.08(-0.70%)
Mar 29, 2016 11.86 11.86 11.44 11.51 1,340,714 -0.40(-3.36%)
Mar 28, 2016 12.10 12.16 11.76 11.91 513,811 -0.27(-2.22%)
Mar 24, 2016 12.00 12.18 12.18 12.18 744,800 +0.01(+0.08%)
Mar 23, 2016 12.75 12.81 12.05 12.17 865,085 -0.56(-4.40%)
Mar 22, 2016 12.80 12.90 12.67 12.73 449,215 -0.15(-1.16%)
Mar 21, 2016 12.76 13.00 12.66 12.88 755,199 +0.09(+0.70%)
Mar 18, 2016 12.00 12.91 11.90 12.79 1,223,436 +0.82(+6.85%)
Mar 17, 2016 12.00 12.04 11.65 11.97 859,063 -0.28(-2.29%)
Mar 16, 2016 11.75 12.34 11.67 12.25 941,330 +0.21(+1.74%)
Mar 15, 2016 12.91 12.91 11.65 12.04 2,559,541 -1.12(-8.51%)
Mar 14, 2016 13.06 13.30 12.96 13.16 849,423 +0.02(+0.15%)
Mar 11, 2016 13.11 13.19 12.63 13.14 731,180 +0.33(+2.58%)
Mar 10, 2016 13.45 13.50 12.42 12.81 1,311,884 -0.71(-5.25%)
Mar 09, 2016 13.59 13.93 13.10 13.52 909,628 +0.01(+0.07%)
Mar 08, 2016 13.27 13.88 13.27 13.51 1,166,280 +0.17(+1.27%)
Mar 07, 2016 14.00 14.72 12.86 13.34 4,186,304 -0.24(-1.77%)
Mar 04, 2016 12.42 13.75 12.42 13.58 1,901,619 +0.93(+7.35%)
Mar 03, 2016 12.16 13.20 12.09 12.65 2,614,648 +0.49(+4.03%)
Mar 02, 2016 12.22 12.29 11.91 12.16 722,910 +0.15(+1.25%)
Mar 01, 2016 11.82 12.15 11.79 12.01 1,109,801 +0.23(+1.95%)
Feb 29, 2016 11.90 12.02 11.66 11.78 845,806 -0.18(-1.51%)
Feb 26, 2016 12.33 12.45 11.87 11.96 1,108,404 +0.03(+0.25%)
Feb 25, 2016 11.33 11.94 11.24 11.93 1,295,584 -0.16(-1.32%)
Feb 24, 2016 12.03 12.12 11.11 12.09 2,595,042 +0.09(+0.75%)
Feb 23, 2016 11.30 12.26 11.16 12.00 6,876,309 +1.98(+19.76%)
Feb 22, 2016 9.410 10.35 9.410 10.02 1,418,428 +0.76(+8.21%)
Feb 19, 2016 9.030 9.290 8.780 9.260 668,909 +0.24(+2.66%)
Feb 18, 2016 9.150 9.230 8.960 9.020 539,355 -0.13(-1.42%)
Feb 17, 2016 8.880 9.460 8.410 9.150 2,114,287 +0.38(+4.33%)
Feb 16, 2016 7.870 8.840 7.810 8.770 1,910,342 +1.28(+17.09%)
Feb 12, 2016 8.070 7.490 7.490 7.490 1,752,800 -0.30(-3.85%)
Feb 11, 2016 7.800 7.980 6.720 7.790 3,297,498 -0.15(-1.89%)
Feb 10, 2016 8.300 8.321 7.780 7.940 1,653,515 -0.15(-1.85%)
Feb 09, 2016 9.340 9.750 7.975 8.090 2,724,404 -1.39(-14.66%)
Feb 08, 2016 10.38 10.38 9.265 9.480 1,474,044 -0.95(-9.11%)
Feb 05, 2016 10.84 11.02 10.40 10.43 1,243,187 -0.44(-4.05%)
Feb 04, 2016 10.66 11.03 10.49 10.87 1,435,754 +0.23(+2.16%)
Feb 03, 2016 11.18 11.20 10.33 10.64 1,709,699 -0.53(-4.74%)
Feb 02, 2016 11.75 11.78 11.13 11.17 1,294,759 -0.59(-5.02%)
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.