Hello Group Inc ADR (NQ: MOMO )

6.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 8.702 8.915 8.635 8.775 740,852 +0.12(+1.36%)
Jan 28, 2016 8.827 8.952 8.599 8.658 797,145 -0.13(-1.51%)
Jan 27, 2016 9.092 9.129 8.761 8.790 695,717 -0.32(-3.56%)
Jan 26, 2016 8.849 9.137 8.680 9.114 996,979 +0.21(+2.40%)
Jan 25, 2016 9.195 9.218 8.886 8.901 921,166 -0.24(-2.58%)
Jan 22, 2016 9.439 9.571 9.136 9.137 1,560,448 -0.06(-0.64%)
Jan 21, 2016 8.989 9.549 8.694 9.195 1,341,463 +0.14(+1.55%)
Jan 20, 2016 9.284 9.431 8.510 9.055 2,541,048 -0.38(-3.98%)
Jan 19, 2016 9.932 10.13 9.203 9.431 2,618,931 -0.14(-1.46%)
Jan 15, 2016 9.903 9.571 9.571 9.571 1,636,096 -0.38(-3.85%)
Jan 14, 2016 10.17 10.17 9.726 9.954 1,142,649 -0.07(-0.66%)
Jan 13, 2016 10.11 10.32 9.940 10.02 1,514,066 -0.14(-1.38%)
Jan 12, 2016 9.836 10.22 9.733 10.16 2,404,154 +0.26(+2.60%)
Jan 11, 2016 10.34 10.34 9.645 9.903 3,850,467 -0.66(-6.21%)
Jan 08, 2016 11.02 11.04 10.53 10.56 2,180,673 -0.06(-0.55%)
Jan 07, 2016 11.16 11.30 10.61 10.62 2,407,364 -0.84(-7.33%)
Jan 06, 2016 11.39 11.72 11.29 11.46 1,408,230 -0.07(-0.58%)
Jan 05, 2016 11.46 11.84 11.41 11.52 1,290,329 +0.13(+1.16%)
Jan 04, 2016 11.53 11.53 11.20 11.39 1,997,319 -0.41(-3.50%)
Dec 31, 2015 11.79 11.80 11.80 11.80 959,263 -0.02(-0.19%)
Dec 30, 2015 11.90 11.90 11.77 11.83 896,869 -0.06(-0.50%)
Dec 29, 2015 11.87 11.97 11.79 11.88 820,348 +0.07(+0.56%)
Dec 28, 2015 12.10 12.15 11.79 11.82 1,084,036 -0.33(-2.73%)
Dec 24, 2015 12.06 12.15 12.15 12.15 574,635 +0.05(+0.43%)
Dec 23, 2015 12.15 12.16 11.96 12.10 1,419,927 -0.03(-0.24%)
Dec 22, 2015 11.81 12.16 11.81 12.13 1,962,506 +0.30(+2.55%)
Dec 21, 2015 11.69 11.97 11.63 11.83 2,157,410 +0.29(+2.56%)
Dec 18, 2015 11.49 11.77 11.29 11.53 1,634,884 +0.24(+2.15%)
Dec 17, 2015 11.69 11.69 11.22 11.29 926,571 -0.26(-2.23%)
Dec 16, 2015 11.42 11.70 11.41 11.55 1,141,539 +0.15(+1.29%)
Dec 15, 2015 11.13 11.42 11.04 11.40 1,534,990 +0.33(+3.00%)
Dec 14, 2015 10.83 11.12 10.80 11.07 1,089,591 +0.25(+2.32%)
Dec 11, 2015 11.04 11.07 10.48 10.82 1,202,961 -0.18(-1.61%)
Dec 10, 2015 11.05 11.08 10.76 10.99 1,574,608 -0.05(-0.47%)
Dec 09, 2015 11.16 11.30 10.98 11.04 1,386,459 -0.12(-1.06%)
Dec 08, 2015 11.04 11.24 10.95 11.16 2,752,627 +0.01(+0.07%)
Dec 07, 2015 10.57 11.21 10.57 11.16 2,599,989 +0.67(+6.39%)
Dec 04, 2015 10.34 10.58 10.34 10.48 2,584,320 +0.10(+0.99%)
Dec 03, 2015 10.37 10.52 10.25 10.38 2,904,257 +0.12(+1.15%)
Dec 02, 2015 10.23 10.41 10.19 10.26 2,118,124 -0.02(-0.21%)
Dec 01, 2015 10.03 10.47 9.999 10.29 2,581,628 +0.51(+5.20%)
Nov 30, 2015 9.733 10.08 9.689 9.778 2,191,307 +0.05(+0.53%)
Nov 27, 2015 9.726 9.859 9.571 9.726 892,004 -0.15(-1.49%)
Nov 25, 2015 9.711 9.873 9.873 9.873 1,551,000 -0.01(-0.15%)
Nov 24, 2015 9.991 10.18 9.741 9.888 1,987,029 -0.39(-3.80%)
Nov 23, 2015 9.490 10.38 9.468 10.28 2,002,299 +0.77(+8.14%)
Nov 20, 2015 9.321 9.704 9.299 9.505 1,942,776 +0.06(+0.62%)
Nov 19, 2015 9.416 9.590 9.218 9.446 2,562,024 +0.14(+1.50%)
Nov 18, 2015 9.247 9.424 9.218 9.306 1,052,463 +0.02(+0.24%)
Nov 17, 2015 9.299 9.615 9.114 9.284 1,230,492 -0.01(-0.16%)
Nov 16, 2015 9.284 9.453 8.960 9.299 2,431,602 -0.04(-0.39%)
Nov 13, 2015 9.571 9.888 9.284 9.335 1,341,731 -0.43(-4.38%)
Nov 12, 2015 9.512 9.813 9.380 9.763 1,029,456 +0.35(+3.68%)
Nov 11, 2015 9.770 9.770 9.394 9.416 2,124,913 -0.29(-3.03%)
Nov 10, 2015 9.836 10.02 9.623 9.711 1,027,001 -0.09(-0.90%)
Nov 09, 2015 10.51 10.62 9.704 9.800 2,036,489 -0.66(-6.27%)
Nov 06, 2015 10.12 10.52 10.06 10.46 1,310,758 +0.57(+5.74%)
Nov 05, 2015 10.07 10.30 9.785 9.888 573,623 -0.27(-2.68%)
Nov 04, 2015 9.836 10.34 9.807 10.16 2,412,566 +0.33(+3.37%)
Nov 03, 2015 9.520 9.888 9.512 9.829 799,268 +0.33(+3.49%)
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.