Hello Group Inc ADR (NQ: MOMO )

6.200 -0.040 (-0.64%)
Streaming Delayed Price Updated: 12:06 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 9.992 10.32 9.957 10.02 2,335,510 -0.22(-2.18%)
Jul 29, 2021 10.21 10.34 9.830 10.24 4,663,607 +0.23(+2.32%)
Jul 28, 2021 9.515 10.13 9.515 10.01 5,596,948 +0.75(+8.12%)
Jul 27, 2021 9.313 9.519 9.030 9.256 8,326,245 -0.30(-3.13%)
Jul 26, 2021 9.782 9.895 9.240 9.555 7,148,030 -0.50(-4.98%)
Jul 23, 2021 10.25 10.31 9.749 10.06 5,515,481 -0.57(-5.40%)
Jul 22, 2021 10.67 10.67 10.44 10.63 2,158,769 -0.04(-0.38%)
Jul 21, 2021 10.53 10.87 10.40 10.67 2,842,378 +0.15(+1.38%)
Jul 20, 2021 10.18 10.55 10.16 10.53 4,774,226 +0.42(+4.16%)
Jul 19, 2021 10.32 10.39 9.822 10.11 5,329,512 -0.47(-4.43%)
Jul 16, 2021 11.09 11.16 10.57 10.57 5,061,270 -0.59(-5.29%)
Jul 15, 2021 11.01 11.33 10.99 11.16 2,208,245 +0.17(+1.54%)
Jul 14, 2021 11.18 11.34 10.90 10.99 3,694,158 -0.21(-1.88%)
Jul 13, 2021 10.99 11.34 10.87 11.20 3,164,267 +0.21(+1.91%)
Jul 12, 2021 11.16 11.24 10.94 10.99 4,303,708 -0.05(-0.44%)
Jul 09, 2021 11.23 11.30 10.99 11.04 5,535,790 -0.12(-1.09%)
Jul 08, 2021 11.19 11.37 11.00 11.16 3,889,993 -0.26(-2.26%)
Jul 07, 2021 11.72 11.88 11.33 11.42 2,831,866 -0.27(-2.35%)
Jul 06, 2021 12.09 12.22 11.67 11.70 4,030,854 -0.52(-4.24%)
Jul 02, 2021 12.26 12.31 12.10 12.22 1,383,147 -0.15(-1.18%)
Jul 01, 2021 12.48 12.62 12.23 12.36 1,918,022 -0.02(-0.13%)
Jun 30, 2021 12.65 12.68 12.36 12.38 2,207,314 -0.27(-2.17%)
Jun 29, 2021 12.67 12.72 12.22 12.65 4,609,515 -0.24(-1.88%)
Jun 28, 2021 12.79 13.02 12.68 12.89 5,515,406 +0.32(+2.57%)
Jun 25, 2021 12.37 12.66 12.28 12.57 3,324,323 +0.43(+3.53%)
Jun 24, 2021 12.24 12.29 12.09 12.14 2,424,395 -0.03(-0.27%)
Jun 23, 2021 12.09 12.30 12.08 12.17 2,021,161 +0.13(+1.07%)
Jun 22, 2021 11.81 12.06 11.67 12.05 3,288,862 +0.19(+1.57%)
Jun 21, 2021 12.05 12.04 11.79 11.86 2,195,891 -0.11(-0.88%)
Jun 18, 2021 12.26 12.34 11.94 11.96 4,114,287 -0.27(-2.18%)
Jun 17, 2021 12.14 12.42 12.11 12.23 2,836,207 +0.05(+0.40%)
Jun 16, 2021 12.22 12.47 11.93 12.18 3,252,625 -0.19(-1.50%)
Jun 15, 2021 12.54 12.82 12.30 12.37 4,216,187 -0.36(-2.86%)
Jun 14, 2021 12.69 13.20 12.61 12.73 5,862,305 -0.02(-0.19%)
Jun 11, 2021 12.35 12.89 12.34 12.76 5,544,333 +0.27(+2.20%)
Jun 10, 2021 11.85 12.52 11.71 12.48 8,599,781 +0.66(+5.61%)
Jun 09, 2021 11.54 11.95 11.24 11.82 7,296,169 +0.20(+1.74%)
Jun 08, 2021 11.20 11.65 11.00 11.62 7,484,334 +0.36(+3.23%)
Jun 07, 2021 11.20 11.32 11.08 11.25 4,451,360 +0.02(+0.14%)
Jun 04, 2021 11.32 11.37 11.21 11.24 1,840,481 -0.01(-0.07%)
Jun 03, 2021 11.49 11.50 11.20 11.24 3,378,337 -0.33(-2.86%)
Jun 02, 2021 11.80 11.87 11.46 11.58 2,586,310 -0.13(-1.10%)
Jun 01, 2021 11.41 11.81 11.17 11.71 2,678,164 +0.36(+3.21%)
May 28, 2021 11.37 11.51 11.21 11.34 1,755,401 -0.10(-0.85%)
May 27, 2021 11.51 11.51 11.25 11.44 3,857,591 -0.04(-0.35%)
May 26, 2021 11.35 11.53 11.28 11.48 1,861,373 +0.19(+1.65%)
May 25, 2021 11.23 11.50 11.12 11.29 2,358,083 +0.15(+1.38%)
May 24, 2021 11.33 11.33 11.00 11.14 2,336,896 -0.09(-0.79%)
May 21, 2021 11.47 11.56 11.20 11.23 2,539,907 -0.31(-2.66%)
May 20, 2021 11.56 11.76 11.46 11.54 1,869,359 +0.10(+0.85%)
May 19, 2021 11.33 11.56 11.20 11.44 1,849,850 -0.16(-1.39%)
May 18, 2021 11.45 11.75 11.38 11.60 2,683,491 +0.28(+2.50%)
May 17, 2021 11.17 11.36 11.03 11.32 2,252,106 +0.04(+0.36%)
May 14, 2021 10.99 11.33 10.89 11.28 2,438,763 +0.37(+3.41%)
May 13, 2021 11.33 11.43 10.74 10.91 3,303,905 -0.44(-3.85%)
May 12, 2021 11.41 11.66 11.30 11.34 1,941,567 -0.11(-0.92%)
May 11, 2021 10.99 11.49 10.89 11.45 2,359,276 +0.15(+1.36%)
May 10, 2021 11.62 11.69 11.24 11.29 2,517,619 -0.32(-2.78%)
May 07, 2021 11.53 11.74 11.42 11.62 1,836,355 +0.12(+1.06%)
May 06, 2021 11.49 11.64 11.31 11.50 3,695,348 +0.03(+0.28%)
May 05, 2021 11.66 11.71 11.39 11.46 3,844,035 -0.11(-0.91%)
May 04, 2021 11.74 11.95 11.39 11.57 2,462,878 -0.23(-1.99%)
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.