Momo Inc Ads (NQ: MOMO )

14.00 USD +0.05 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 38.41 38.47 37.53 37.98 2,575,572 -0.40(-1.04%)
Apr 27, 2017 37.29 38.62 37.27 38.38 4,295,628 +0.95(+2.54%)
Apr 26, 2017 36.75 37.50 35.55 37.43 6,133,785 -0.73(-1.91%)
Apr 25, 2017 38.62 38.70 37.92 38.16 3,769,711 -0.29(-0.75%)
Apr 24, 2017 38.83 39.18 37.53 38.45 4,030,247 +0.13(+0.34%)
Apr 21, 2017 38.32 38.54 37.33 38.32 3,218,046 +0.26(+0.68%)
Apr 20, 2017 37.47 38.42 37.47 38.06 2,797,826 +0.85(+2.28%)
Apr 19, 2017 37.05 38.15 36.73 37.21 4,073,265 +0.44(+1.20%)
Apr 18, 2017 38.10 38.14 36.26 36.77 5,412,057 -1.63(-4.24%)
Apr 17, 2017 38.44 38.65 37.50 38.40 2,276,102 +0.22(+0.58%)
Apr 13, 2017 37.60 38.95 37.52 38.18 3,386,042 +0.32(+0.85%)
Apr 12, 2017 38.15 39.25 37.71 37.86 5,522,888 +0.49(+1.31%)
Apr 11, 2017 37.94 38.99 36.66 37.37 6,165,214 -0.13(-0.35%)
Apr 10, 2017 35.20 38.12 35.20 37.50 9,641,358 +2.57(+7.36%)
Apr 07, 2017 34.64 35.65 34.34 34.93 4,449,384 +0.37(+1.07%)
Apr 06, 2017 32.52 35.13 32.32 34.56 4,799,006 +1.67(+5.08%)
Apr 05, 2017 34.20 34.26 32.80 32.89 4,927,831 -1.08(-3.18%)
Apr 04, 2017 34.66 34.84 33.53 33.97 2,675,994 -0.87(-2.50%)
Apr 03, 2017 34.25 35.02 33.76 34.84 3,997,585 +0.77(+2.26%)
Mar 31, 2017 35.18 35.25 33.62 34.07 10,478,161 -1.45(-4.08%)
Mar 30, 2017 34.11 36.18 34.05 35.52 7,064,828 +1.41(+4.13%)
Mar 29, 2017 33.75 34.49 33.21 34.11 3,429,390 +0.31(+0.92%)
Mar 28, 2017 33.90 34.89 33.67 33.80 3,184,191 -0.44(-1.29%)
Mar 27, 2017 32.96 34.35 32.37 34.24 4,545,959 +0.91(+2.73%)
Mar 24, 2017 33.54 34.16 33.02 33.33 2,737,258 +0.04(+0.12%)
Mar 23, 2017 32.83 34.49 32.30 33.29 9,269,038 +0.48(+1.46%)
Mar 22, 2017 31.76 33.47 31.60 32.81 5,659,146 +0.67(+2.08%)
Mar 21, 2017 34.22 34.53 31.21 32.14 6,335,539 -2.11(-6.16%)
Mar 20, 2017 35.02 35.76 33.40 34.25 5,829,021 -0.76(-2.17%)
Mar 17, 2017 34.66 35.73 34.01 35.01 3,713,122 +0.28(+0.81%)
Mar 16, 2017 34.17 35.22 33.77 34.73 5,754,436 +0.88(+2.60%)
Mar 15, 2017 33.53 34.08 32.53 33.85 5,406,373 +0.19(+0.56%)
Mar 14, 2017 31.21 33.80 30.91 33.66 7,826,040 +2.28(+7.27%)
Mar 13, 2017 30.86 31.50 30.52 31.38 5,225,920 +0.60(+1.95%)
Mar 10, 2017 31.00 31.59 30.43 30.78 6,980,570 +0.73(+2.43%)
Mar 09, 2017 32.93 33.00 29.56 30.05 19,828,369 -4.14(-12.11%)
Mar 08, 2017 30.80 34.35 30.28 34.19 14,887,650 +4.19(+13.97%)
Mar 07, 2017 29.49 30.22 29.00 30.00 22,314,847 +3.39(+12.74%)
Mar 06, 2017 27.35 27.47 26.32 26.61 3,409,749 -0.26(-0.97%)
Mar 03, 2017 26.30 27.03 26.10 26.87 1,767,545 +0.26(+0.98%)
Mar 02, 2017 27.24 27.38 26.52 26.61 1,636,038 -0.90(-3.27%)
Mar 01, 2017 27.00 27.61 26.87 27.51 2,266,614 +0.87(+3.27%)
Feb 28, 2017 26.00 26.80 25.93 26.64 1,713,994 +0.74(+2.86%)
Feb 27, 2017 25.99 26.38 25.49 25.90 2,603,680 +0.04(+0.15%)
Feb 24, 2017 24.94 25.92 24.78 25.86 1,575,544 +0.14(+0.54%)
Feb 23, 2017 26.83 26.85 25.25 25.72 2,984,555 -1.21(-4.49%)
Feb 22, 2017 27.80 27.82 26.85 26.93 1,748,492 -0.84(-3.02%)
Feb 21, 2017 27.00 27.83 26.61 27.77 3,542,085 +0.77(+2.85%)
Feb 17, 2017 27.00 27.00 27.00 0 +0.20(+0.75%)
Feb 16, 2017 26.37 27.02 26.17 26.80 3,373,682 +0.54(+2.06%)
Feb 15, 2017 25.40 26.50 25.33 26.26 2,173,456 +0.85(+3.35%)
Feb 14, 2017 25.55 25.59 24.96 25.41 936,492 +0.01(+0.04%)
Feb 13, 2017 24.95 25.82 24.66 25.40 3,594,992 +0.79(+3.21%)
Feb 10, 2017 24.89 24.93 23.65 24.61 2,678,518 -0.27(-1.09%)
Feb 09, 2017 24.99 25.30 24.56 24.88 2,285,859 -0.11(-0.44%)
Feb 08, 2017 23.04 25.06 22.83 24.99 3,767,289 +2.22(+9.75%)
Feb 07, 2017 22.97 23.19 22.55 22.77 954,160 -0.11(-0.48%)
Feb 06, 2017 23.08 23.08 22.51 22.88 1,129,047 -0.25(-1.08%)
Feb 03, 2017 23.30 23.74 22.98 23.13 884,911 -0.02(-0.09%)
Feb 02, 2017 22.66 23.27 22.30 23.15 1,205,015 +0.38(+1.67%)
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.