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 (%)
Nov 30, 2021 9.547 9.935 9.184 9.353 6,672,015 -0.27(-2.77%)
Nov 29, 2021 10.10 10.11 9.588 9.620 2,913,152 -0.48(-4.72%)
Nov 26, 2021 10.02 10.11 9.863 10.10 1,871,877 -0.20(-1.96%)
Nov 24, 2021 10.05 10.34 10.02 10.30 2,116,557 +0.09(+0.87%)
Nov 23, 2021 10.46 10.46 10.06 10.21 2,968,466 -0.23(-2.25%)
Nov 22, 2021 10.56 10.70 10.23 10.44 2,686,205 -0.15(-1.37%)
Nov 19, 2021 10.57 10.85 10.57 10.59 1,704,227 -0.04(-0.38%)
Nov 18, 2021 10.59 10.67 10.37 10.63 2,392,636 -0.24(-2.23%)
Nov 17, 2021 11.07 11.08 10.66 10.87 3,402,073 -0.25(-2.25%)
Nov 16, 2021 11.24 11.29 11.03 11.12 2,886,061 -0.04(-0.36%)
Nov 15, 2021 11.21 11.31 11.02 11.16 2,054,860 -0.11(-1.00%)
Nov 12, 2021 10.91 11.29 10.84 11.28 2,406,201 +0.30(+2.72%)
Nov 11, 2021 10.73 11.13 10.67 10.98 3,772,870 +0.57(+5.43%)
Nov 10, 2021 10.42 10.41 3,047,187 +0.00(+0.00%)
Nov 09, 2021 10.33 10.54 10.25 10.41 2,399,982 +0.08(+0.78%)
Nov 08, 2021 10.51 10.54 10.19 10.33 2,649,514 -0.07(-0.70%)
Nov 05, 2021 10.38 10.47 10.13 10.40 3,289,313 +0.05(+0.47%)
Nov 04, 2021 10.86 10.91 10.35 10.36 2,910,214 -0.48(-4.40%)
Nov 03, 2021 10.34 10.87 10.32 10.83 2,794,715 +0.44(+4.28%)
Nov 02, 2021 10.44 10.49 10.21 10.39 4,078,515 -0.14(-1.31%)
Nov 01, 2021 10.05 10.67 10.43 10.53 3,996,600 +0.46(+4.58%)
Oct 29, 2021 10.51 10.56 9.895 10.06 3,027,042 -0.57(-5.40%)
Oct 28, 2021 10.56 10.64 2,433,418 +0.11(+1.00%)
Oct 27, 2021 10.51 10.68 10.41 10.53 2,484,007 -0.09(-0.84%)
Oct 26, 2021 10.84 10.62 3,218,137 -0.22(-2.01%)
Oct 25, 2021 10.73 10.91 10.68 10.84 4,156,964 +0.08(+0.75%)
Oct 22, 2021 10.91 10.63 10.76 5,733,071 -0.11(-1.04%)
Oct 21, 2021 10.67 10.90 10.59 10.87 3,241,745 +0.15(+1.36%)
Oct 20, 2021 10.60 10.77 10.44 10.73 3,381,100 +0.27(+2.63%)
Oct 19, 2021 10.28 10.54 10.12 10.45 3,719,857 +0.28(+2.78%)
Oct 18, 2021 9.968 10.25 9.927 10.17 2,136,161 +0.11(+1.04%)
Oct 15, 2021 10.06 10.15 9.919 10.06 4,921,529 +0.07(+0.73%)
Oct 14, 2021 9.588 10.03 9.580 9.992 4,280,937 +0.01(+0.08%)
Oct 13, 2021 9.846 10.02 9.636 9.984 3,084,711 +0.17(+1.73%)
Oct 12, 2021 9.507 9.850 9.438 9.814 4,376,924 +0.16(+1.68%)
Oct 11, 2021 9.289 9.709 9.264 9.652 5,899,244 +0.53(+5.85%)
Oct 08, 2021 8.925 9.305 8.893 9.119 2,634,816 +0.21(+2.36%)
Oct 07, 2021 8.739 9.046 8.658 8.909 2,605,183 +0.45(+5.35%)
Oct 06, 2021 8.157 8.460 8.125 8.456 2,486,086 +0.16(+1.95%)
Oct 05, 2021 8.238 8.375 8.141 8.294 2,473,595 +0.08(+0.98%)
Oct 04, 2021 8.424 8.424 8.181 8.213 1,836,347 -0.31(-3.61%)
Oct 01, 2021 8.488 8.618 8.343 8.521 1,558,686 -0.03(-0.38%)
Sep 30, 2021 8.504 8.731 8.503 8.553 2,620,215 +0.11(+1.34%)
Sep 29, 2021 8.755 8.832 8.440 8.440 1,750,977 -0.27(-3.06%)
Sep 28, 2021 8.820 8.917 8.658 8.707 2,550,480 -0.15(-1.64%)
Sep 27, 2021 8.569 8.929 8.496 8.852 3,300,159 +0.34(+3.99%)
Sep 24, 2021 8.884 8.949 8.504 8.513 5,087,602 -0.53(-5.90%)
Sep 23, 2021 9.070 9.147 8.973 9.046 2,175,276 +0.02(+0.27%)
Sep 22, 2021 8.860 9.184 8.820 9.022 4,477,659 +0.24(+2.76%)
Sep 21, 2021 8.876 8.933 8.771 8.779 5,979,686 -0.04(-0.46%)
Sep 20, 2021 8.909 8.981 8.650 8.820 5,144,666 -0.36(-3.88%)
Sep 17, 2021 9.426 9.492 9.119 9.175 4,390,067 -0.16(-1.73%)
Sep 16, 2021 9.547 9.547 9.305 9.337 2,364,512 -0.24(-2.53%)
Sep 15, 2021 9.564 9.685 9.390 9.580 2,548,432 -0.12(-1.25%)
Sep 14, 2021 10.02 10.02 9.580 9.701 1,867,916 -0.40(-3.92%)
Sep 13, 2021 10.24 10.27 10.02 10.10 2,346,916 -0.21(-2.04%)
Sep 10, 2021 10.62 10.68 10.27 10.31 2,292,390 -0.23(-2.22%)
Sep 09, 2021 10.41 10.69 10.26 10.54 2,329,148 -0.11(-1.06%)
Sep 08, 2021 10.85 10.88 10.52 10.65 2,003,944 -0.24(-2.23%)
Sep 07, 2021 10.79 11.25 10.80 10.90 2,071,923 +0.16(+1.51%)
Sep 03, 2021 10.70 10.82 10.60 10.74 2,186,014 -0.13(-1.19%)
Sep 02, 2021 11.01 11.07 10.79 10.87 2,105,748 -0.10(-0.88%)
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.