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 (%)
Nov 30, 2018 22.47 23.32 22.29 23.10 4,395,405 +0.74(+3.29%)
Nov 29, 2018 21.85 22.60 21.80 22.36 4,963,230 +0.24(+1.10%)
Nov 28, 2018 22.36 22.49 21.55 22.12 7,668,067 +0.23(+1.04%)
Nov 27, 2018 21.99 22.31 21.48 21.89 6,009,149 -0.24(-1.10%)
Nov 26, 2018 23.81 23.81 21.85 22.13 8,730,298 -1.20(-5.15%)
Nov 23, 2018 23.10 23.86 22.84 23.33 1,965,079 -0.01(-0.06%)
Nov 21, 2018 23.35 23.35 23.35 0 +0.78(+3.46%)
Nov 20, 2018 21.49 22.93 21.19 22.57 4,986,928 +0.03(+0.13%)
Nov 19, 2018 24.07 24.22 22.19 22.54 6,550,485 -1.75(-7.19%)
Nov 16, 2018 24.84 25.15 23.88 24.29 4,216,934 -0.98(-3.88%)
Nov 15, 2018 24.47 25.86 24.45 25.27 7,256,097 +1.04(+4.29%)
Nov 14, 2018 23.53 24.64 23.51 24.23 5,043,255 +0.85(+3.66%)
Nov 13, 2018 23.73 24.26 23.19 23.37 4,684,788 +0.15(+0.67%)
Nov 12, 2018 24.18 24.19 22.65 23.22 4,386,210 -0.84(-3.49%)
Nov 09, 2018 24.38 24.90 23.22 24.06 7,604,487 -1.73(-6.71%)
Nov 08, 2018 26.51 26.86 25.75 25.79 3,494,309 -1.21(-4.48%)
Nov 07, 2018 26.63 27.02 26.19 27.00 3,105,800 +0.64(+2.43%)
Nov 06, 2018 26.56 27.39 25.88 26.36 3,261,929 -0.17(-0.64%)
Nov 05, 2018 26.05 26.59 25.57 26.53 3,425,777 +0.43(+1.67%)
Nov 02, 2018 27.36 27.45 25.74 26.09 7,684,833 -0.79(-2.93%)
Nov 01, 2018 25.12 27.04 23.93 26.88 11,071,273 +2.14(+8.67%)
Oct 31, 2018 23.82 24.93 23.40 24.73 9,291,878 +2.16(+9.56%)
Oct 30, 2018 21.92 22.65 21.44 22.58 3,991,034 +0.39(+1.76%)
Oct 29, 2018 23.14 23.78 21.78 22.19 5,802,583 -0.52(-2.30%)
Oct 26, 2018 22.16 23.33 21.88 22.71 3,812,490 +0.10(+0.42%)
Oct 25, 2018 22.70 23.34 22.38 22.61 5,000,877 +0.41(+1.83%)
Oct 24, 2018 23.63 23.75 22.20 22.21 5,731,907 -1.26(-5.37%)
Oct 23, 2018 22.40 24.13 22.26 23.47 5,278,624 -0.17(-0.72%)
Oct 22, 2018 24.17 25.01 23.33 23.64 9,393,393 +1.19(+5.32%)
Oct 19, 2018 24.97 25.29 22.30 22.44 11,495,017 -1.61(-6.68%)
Oct 18, 2018 25.06 25.76 23.95 24.05 9,912,822 -1.37(-5.39%)
Oct 17, 2018 27.62 27.62 25.35 25.42 10,164,919 -2.28(-8.22%)
Oct 16, 2018 28.29 28.37 27.20 27.70 6,545,497 -0.32(-1.13%)
Oct 15, 2018 26.99 28.29 26.60 28.01 4,946,823 +0.27(+0.98%)
Oct 12, 2018 27.63 28.45 27.06 27.74 7,466,732 +1.58(+6.03%)
Oct 11, 2018 25.73 27.09 25.36 26.16 6,625,741 +0.33(+1.28%)
Oct 10, 2018 27.53 27.63 25.83 25.83 7,167,318 -1.93(-6.95%)
Oct 09, 2018 27.69 28.37 27.51 27.76 3,743,419 -0.25(-0.89%)
Oct 08, 2018 27.63 28.68 27.00 28.01 5,856,699 -0.81(-2.81%)
Oct 05, 2018 29.05 29.45 28.09 28.82 4,986,191 +0.01(+0.03%)
Oct 04, 2018 30.81 30.94 28.77 28.82 7,483,032 -2.42(-7.74%)
Oct 03, 2018 31.03 31.62 30.25 31.23 3,895,104 +0.43(+1.41%)
Oct 02, 2018 31.69 32.27 30.79 30.80 4,585,425 -1.65(-5.09%)
Oct 01, 2018 32.44 32.86 32.39 32.45 2,718,594 +0.18(+0.55%)
Sep 28, 2018 32.08 32.35 31.09 32.27 4,886,844 -0.31(-0.95%)
Sep 27, 2018 33.44 33.67 32.29 32.58 5,692,176 -1.27(-3.76%)
Sep 26, 2018 34.09 34.31 33.67 33.86 3,005,334 -0.17(-0.50%)
Sep 25, 2018 33.67 34.13 33.60 34.03 2,303,385 +0.63(+1.90%)
Sep 24, 2018 33.11 33.82 31.76 33.39 3,775,562 -0.83(-2.41%)
Sep 21, 2018 34.63 34.83 34.00 34.22 5,946,405 -0.05(-0.15%)
Sep 20, 2018 35.60 35.61 33.98 34.27 6,443,471 -0.90(-2.56%)
Sep 19, 2018 35.94 36.38 34.84 35.17 5,276,509 -0.38(-1.08%)
Sep 18, 2018 34.20 35.93 33.81 35.55 6,011,884 +1.65(+4.87%)
Sep 17, 2018 34.25 35.12 33.73 33.90 5,971,548 -1.00(-2.87%)
Sep 14, 2018 34.55 35.39 34.12 34.90 6,279,189 +0.37(+1.07%)
Sep 13, 2018 33.87 34.63 32.85 34.53 8,662,737 +2.17(+6.69%)
Sep 12, 2018 31.17 32.46 30.61 32.37 6,435,906 +0.98(+3.12%)
Sep 11, 2018 30.96 32.31 30.40 31.39 4,424,537 -0.15(-0.47%)
Sep 10, 2018 33.19 33.19 31.34 31.54 4,832,183 -1.73(-5.20%)
Sep 07, 2018 32.13 34.09 31.81 33.27 5,951,155 +0.85(+2.61%)
Sep 06, 2018 33.21 33.81 32.35 32.42 4,023,907 -0.91(-2.72%)
Sep 05, 2018 34.27 34.41 32.52 33.33 4,632,303 -1.48(-4.25%)
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.