Hello Group Inc ADR (NQ: MOMO )

6.215 -0.025 (-0.40%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 7.309 7.343 7.234 7.250 339,488 -0.07(-1.01%)
Jan 29, 2015 7.530 7.574 7.147 7.324 963,753 -0.25(-3.31%)
Jan 28, 2015 7.376 7.707 7.376 7.574 774,921 +0.19(+2.59%)
Jan 27, 2015 7.516 7.552 7.221 7.383 825,298 -0.23(-3.00%)
Jan 26, 2015 7.663 7.862 7.552 7.611 306,935 -0.12(-1.53%)
Jan 23, 2015 7.913 8.031 7.523 7.729 1,034,037 -0.24(-2.96%)
Jan 22, 2015 8.311 8.311 7.921 7.965 966,370 -0.29(-3.48%)
Jan 21, 2015 7.994 8.355 7.884 8.252 283,337 +0.21(+2.66%)
Jan 20, 2015 8.039 8.215 7.795 8.039 366,807 -0.03(-0.37%)
Jan 16, 2015 8.149 8.244 7.928 8.068 203,151 -0.13(-1.53%)
Jan 15, 2015 7.891 8.400 7.427 8.193 719,639 +0.29(+3.63%)
Jan 14, 2015 7.795 8.017 7.589 7.906 886,803 -0.04(-0.46%)
Jan 13, 2015 8.842 8.893 7.405 7.943 1,793,348 -0.88(-9.94%)
Jan 12, 2015 8.908 9.159 8.665 8.820 497,009 -0.07(-0.83%)
Jan 09, 2015 8.849 9.085 8.658 8.893 893,540 -0.01(-0.08%)
Jan 08, 2015 9.122 9.122 8.886 8.901 520,188 -0.13(-1.39%)
Jan 07, 2015 9.092 9.335 8.834 9.026 535,602 +0.07(+0.74%)
Jan 06, 2015 9.733 9.836 8.753 8.960 1,586,059 -0.69(-7.10%)
Jan 05, 2015 9.409 10.04 9.151 9.645 1,718,145 +0.24(+2.51%)
Jan 02, 2015 8.842 9.431 8.805 9.409 1,060,874 +0.57(+6.42%)
Dec 31, 2014 8.709 8.842 8.842 8.842 644,259 +0.10(+1.10%)
Dec 30, 2014 8.400 8.805 8.341 8.746 407,529 +0.25(+2.95%)
Dec 29, 2014 8.569 8.985 8.437 8.495 700,395 +0.00(+0.00%)
Dec 26, 2014 8.945 9.100 8.473 8.495 1,058,219 -0.37(-4.16%)
Dec 24, 2014 9.055 8.864 8.864 8.864 921,398 +0.04(+0.50%)
Dec 23, 2014 7.994 8.938 7.987 8.820 3,711,750 +0.84(+10.53%)
Dec 22, 2014 9.055 9.063 7.972 7.980 3,593,564 -1.27(-13.77%)
Dec 19, 2014 10.09 10.09 8.849 9.254 3,562,387 -0.88(-8.72%)
Dec 18, 2014 9.755 10.44 9.512 10.14 2,839,553 +0.35(+3.54%)
Dec 17, 2014 10.17 10.32 9.726 9.792 2,640,604 -0.46(-4.53%)
Dec 16, 2014 10.65 10.65 10.18 10.26 1,958,175 -0.40(-3.73%)
Dec 15, 2014 11.21 11.35 10.02 10.65 3,928,959 -0.51(-4.55%)
Dec 12, 2014 12.16 12.16 10.97 11.16 8,210,211 -1.38(-10.99%)
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.