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, 2017 16.36 16.76 16.17 16.75 1,016,688 +0.18(+1.11%)
Jan 30, 2017 16.77 16.84 15.86 16.56 1,770,287 -0.31(-1.83%)
Jan 27, 2017 16.95 17.04 16.65 16.87 691,595 -0.04(-0.22%)
Jan 26, 2017 17.48 17.50 16.63 16.91 1,907,703 -0.51(-2.94%)
Jan 25, 2017 17.51 17.53 17.10 17.42 1,292,501 +0.07(+0.40%)
Jan 24, 2017 17.30 17.58 17.10 17.35 2,278,269 +0.10(+0.56%)
Jan 23, 2017 16.08 17.31 16.00 17.26 3,526,480 +1.15(+7.14%)
Jan 20, 2017 16.25 16.50 16.00 16.11 789,183 -0.07(-0.41%)
Jan 19, 2017 16.26 16.37 16.04 16.17 813,667 -0.03(-0.18%)
Jan 18, 2017 16.06 16.38 15.94 16.20 892,536 +0.16(+1.01%)
Jan 17, 2017 16.05 16.37 15.76 16.04 1,823,141 -0.19(-1.18%)
Jan 13, 2017 16.23 16.23 16.23 0 +0.35(+2.18%)
Jan 12, 2017 15.82 15.94 15.28 15.89 1,459,632 -0.12(-0.74%)
Jan 11, 2017 16.23 16.55 15.47 16.00 2,325,999 -0.26(-1.59%)
Jan 10, 2017 15.76 16.57 15.70 16.26 4,079,499 +0.59(+3.76%)
Jan 09, 2017 15.02 15.69 14.99 15.67 2,196,578 +0.66(+4.42%)
Jan 06, 2017 15.18 15.18 14.71 15.01 1,834,236 -0.11(-0.73%)
Jan 05, 2017 14.21 15.25 14.15 15.12 3,790,090 +0.94(+6.65%)
Jan 04, 2017 13.49 14.19 13.49 14.18 3,282,025 +0.69(+5.14%)
Jan 03, 2017 13.78 13.89 13.43 13.48 1,151,175 -0.06(-0.44%)
Dec 30, 2016 13.54 13.54 13.54 0 +0.01(+0.11%)
Dec 29, 2016 13.90 14.04 13.42 13.53 955,929 -0.32(-2.29%)
Dec 28, 2016 13.99 14.46 13.76 13.84 2,618,143 -0.16(-1.16%)
Dec 27, 2016 13.96 14.24 13.86 14.01 1,353,714 +0.09(+0.64%)
Dec 23, 2016 13.92 13.92 13.92 0 +0.41(+3.00%)
Dec 22, 2016 13.51 13.89 13.45 13.51 2,209,374 -0.16(-1.19%)
Dec 21, 2016 13.10 14.04 13.09 13.68 3,810,297 +0.58(+4.45%)
Dec 20, 2016 12.74 13.13 12.33 13.09 3,944,206 +0.45(+3.56%)
Dec 19, 2016 13.32 13.33 12.53 12.64 5,585,826 -0.68(-5.09%)
Dec 16, 2016 13.15 13.48 12.89 13.32 4,142,896 -0.01(-0.11%)
Dec 15, 2016 14.22 14.22 13.31 13.34 4,474,324 -0.96(-6.70%)
Dec 14, 2016 14.74 14.95 14.23 14.29 3,434,900 -0.46(-3.10%)
Dec 13, 2016 15.13 15.44 14.73 14.75 2,577,651 -0.32(-2.10%)
Dec 12, 2016 14.95 15.29 14.70 15.07 2,256,447 -0.04(-0.24%)
Dec 09, 2016 15.36 15.46 15.01 15.10 927,610 -0.27(-1.77%)
Dec 08, 2016 15.30 15.43 14.91 15.38 1,357,283 +0.00(+0.00%)
Dec 07, 2016 15.03 15.55 15.02 15.38 1,859,742 +0.38(+2.50%)
Dec 06, 2016 15.25 15.42 14.68 15.00 1,456,007 -0.18(-1.16%)
Dec 05, 2016 15.36 15.38 14.97 15.18 1,185,007 -0.18(-1.20%)
Dec 02, 2016 15.25 15.54 14.88 15.36 1,900,646 +0.15(+0.97%)
Dec 01, 2016 15.83 16.00 15.02 15.22 2,723,149 -0.64(-4.06%)
Nov 30, 2016 16.15 16.69 15.57 15.86 3,607,485 -0.24(-1.49%)
Nov 29, 2016 15.44 16.27 15.19 16.10 4,507,307 +0.70(+4.55%)
Nov 28, 2016 15.60 15.89 15.36 15.40 1,832,526 -0.43(-2.75%)
Nov 25, 2016 16.01 16.05 15.42 15.83 1,479,963 -0.15(-0.92%)
Nov 23, 2016 15.98 15.98 15.98 0 +0.29(+1.88%)
Nov 22, 2016 15.97 16.02 15.56 15.69 1,898,761 -0.09(-0.56%)
Nov 21, 2016 15.85 16.10 15.47 15.78 2,169,557 +0.08(+0.52%)
Nov 18, 2016 15.82 16.26 15.64 15.69 1,869,654 -0.04(-0.23%)
Nov 17, 2016 16.21 16.28 15.47 15.73 2,714,147 -0.27(-1.70%)
Nov 16, 2016 14.76 16.30 14.37 16.00 6,039,147 +0.88(+5.85%)
Nov 15, 2016 15.10 15.99 15.09 15.12 4,874,866 +0.30(+2.04%)
Nov 14, 2016 16.21 16.32 14.77 14.82 6,006,731 -1.27(-7.92%)
Nov 11, 2016 16.31 16.47 15.71 16.09 3,792,678 -0.14(-0.89%)
Nov 10, 2016 17.35 17.62 15.80 16.24 9,522,637 -1.09(-6.27%)
Nov 09, 2016 16.96 18.02 16.95 17.32 5,996,886 +0.19(+1.12%)
Nov 08, 2016 20.93 20.95 17.00 17.13 17,707,522 -2.56(-12.99%)
Nov 07, 2016 18.21 19.71 18.13 19.69 6,579,689 +2.13(+12.13%)
Nov 04, 2016 17.44 17.73 16.90 17.56 4,580,765 +0.10(+0.55%)
Nov 03, 2016 17.06 17.72 16.83 17.46 2,927,039 +0.31(+1.78%)
Nov 02, 2016 17.62 17.79 16.98 17.16 3,018,232 -0.39(-2.23%)
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.