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 (%)
Oct 30, 2015 9.814 10.05 9.800 9.895 991,601 +0.12(+1.21%)
Oct 29, 2015 9.328 9.984 9.328 9.778 1,538,843 +0.36(+3.83%)
Oct 28, 2015 9.505 9.505 9.328 9.416 569,111 -0.04(-0.47%)
Oct 27, 2015 9.321 9.475 9.240 9.461 576,246 +0.14(+1.50%)
Oct 26, 2015 9.350 9.542 9.210 9.321 1,231,488 -0.07(-0.78%)
Oct 23, 2015 9.579 9.652 9.291 9.394 794,325 +0.04(+0.47%)
Oct 22, 2015 9.571 9.630 9.299 9.350 758,776 -0.13(-1.32%)
Oct 21, 2015 9.682 9.682 9.380 9.475 570,565 -0.21(-2.13%)
Oct 20, 2015 9.748 9.816 9.652 9.682 545,872 -0.04(-0.38%)
Oct 19, 2015 9.667 9.800 9.505 9.719 914,122 +0.06(+0.61%)
Oct 16, 2015 9.726 9.954 9.586 9.660 1,380,449 +0.07(+0.77%)
Oct 15, 2015 9.490 9.800 9.394 9.586 1,094,873 +0.17(+1.80%)
Oct 14, 2015 9.851 9.976 9.332 9.416 1,198,724 -0.40(-4.05%)
Oct 13, 2015 9.888 10.04 9.719 9.814 996,847 -0.13(-1.33%)
Oct 12, 2015 9.394 9.999 9.394 9.947 1,214,257 +0.65(+6.97%)
Oct 09, 2015 9.586 9.763 9.218 9.299 1,891,585 -0.27(-2.77%)
Oct 08, 2015 9.505 9.630 9.372 9.564 640,698 +0.00(+0.00%)
Oct 07, 2015 9.748 9.822 9.372 9.564 1,398,590 -0.01(-0.15%)
Oct 06, 2015 9.630 9.696 9.512 9.579 684,280 +0.00(+0.00%)
Oct 05, 2015 9.682 9.947 9.446 9.579 1,336,486 +0.00(+0.00%)
Oct 02, 2015 9.284 9.711 9.210 9.579 1,014,670 +0.38(+4.08%)
Oct 01, 2015 9.247 9.387 9.107 9.203 522,121 -0.01(-0.08%)
Sep 30, 2015 8.989 9.409 8.961 9.210 1,048,791 +0.29(+3.22%)
Sep 29, 2015 8.834 8.982 8.709 8.923 292,081 +0.04(+0.50%)
Sep 28, 2015 9.078 9.306 8.680 8.879 737,231 -0.30(-3.29%)
Sep 25, 2015 8.871 10.06 8.871 9.181 1,724,483 +0.31(+3.49%)
Sep 24, 2015 8.068 8.967 8.068 8.871 1,446,330 +0.80(+9.85%)
Sep 23, 2015 8.134 8.193 8.017 8.075 358,674 -0.07(-0.90%)
Sep 22, 2015 8.068 8.330 8.024 8.149 782,165 +0.01(+0.18%)
Sep 21, 2015 8.179 8.518 8.112 8.134 689,011 +0.04(+0.45%)
Sep 18, 2015 8.009 8.149 8.009 8.098 202,508 -0.04(-0.45%)
Sep 17, 2015 8.039 8.289 8.039 8.134 496,591 +0.03(+0.36%)
Sep 16, 2015 8.149 8.304 8.046 8.105 1,358,531 +0.01(+0.18%)
Sep 15, 2015 8.142 8.223 7.877 8.090 596,003 -0.03(-0.36%)
Sep 14, 2015 8.473 8.510 8.061 8.120 773,120 -0.37(-4.34%)
Sep 11, 2015 8.503 8.503 8.282 8.488 603,218 -0.03(-0.35%)
Sep 10, 2015 8.429 8.547 8.245 8.518 697,230 +0.02(+0.26%)
Sep 09, 2015 8.252 8.577 8.252 8.495 1,077,814 +0.40(+4.91%)
Sep 08, 2015 8.341 8.518 8.039 8.098 1,411,730 +0.11(+1.38%)
Sep 04, 2015 8.009 7.987 7.987 7.987 408,107 -0.10(-1.19%)
Sep 03, 2015 8.105 8.164 7.994 8.083 274,796 -0.01(-0.18%)
Sep 02, 2015 8.348 8.554 8.024 8.098 572,439 -0.21(-2.57%)
Sep 01, 2015 8.400 8.540 8.186 8.311 806,503 -0.28(-3.26%)
Aug 31, 2015 9.100 9.157 8.569 8.591 534,359 -0.52(-5.74%)
Aug 28, 2015 8.923 9.284 8.923 9.114 584,062 +0.05(+0.57%)
Aug 27, 2015 9.343 9.556 8.842 9.063 2,036,629 +0.27(+3.02%)
Aug 26, 2015 9.321 9.387 8.510 8.798 1,130,319 -0.35(-3.86%)
Aug 25, 2015 9.630 9.770 9.137 9.151 775,973 +0.10(+1.06%)
Aug 24, 2015 9.137 9.505 7.950 9.055 3,016,753 -1.10(-10.81%)
Aug 21, 2015 10.82 10.82 9.800 10.15 2,426,722 -0.76(-6.95%)
Aug 20, 2015 11.42 11.77 10.79 10.91 3,447,304 -0.86(-7.32%)
Aug 19, 2015 11.77 11.97 11.53 11.77 1,054,130 -0.10(-0.87%)
Aug 18, 2015 11.91 12.02 11.72 11.88 390,737 -0.18(-1.47%)
Aug 17, 2015 11.85 12.17 11.85 12.05 738,128 +0.17(+1.43%)
Aug 14, 2015 11.52 11.95 11.52 11.88 398,847 +0.30(+2.61%)
Aug 13, 2015 11.55 11.80 11.55 11.58 506,368 +0.03(+0.25%)
Aug 12, 2015 11.57 11.75 11.49 11.55 858,383 -0.15(-1.32%)
Aug 11, 2015 12.01 12.16 11.64 11.71 338,325 -0.43(-3.52%)
Aug 10, 2015 11.90 12.17 11.79 12.14 217,230 +0.38(+3.26%)
Aug 07, 2015 11.81 12.02 11.74 11.75 255,687 -0.07(-0.56%)
Aug 06, 2015 12.04 12.22 11.70 11.82 390,327 -0.27(-2.20%)
Aug 05, 2015 12.13 12.53 12.02 12.08 724,393 -0.04(-0.36%)
Aug 04, 2015 12.10 12.22 12.02 12.13 441,615 -0.04(-0.36%)
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.