Momo Inc Ads (NQ: MOMO )

13.97 USD -0.40 (-2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 10, 2021 14.37 14.46 13.91 13.97 2,035,272 -0.40(-2.78%)
May 07, 2021 14.26 14.52 14.13 14.37 1,484,531 +0.15(+1.05%)
May 06, 2021 14.21 14.40 13.99 14.22 2,987,362 +0.04(+0.28%)
May 05, 2021 14.42 14.49 14.09 14.18 3,107,562 -0.13(-0.91%)
May 04, 2021 14.52 14.78 14.09 14.31 1,991,019 -0.29(-1.99%)
May 03, 2021 14.73 14.99 14.55 14.60 1,969,788 -0.06(-0.41%)
Apr 30, 2021 14.67 14.75 14.33 14.66 1,899,900 -0.13(-0.88%)
Apr 29, 2021 15.52 15.57 14.69 14.79 2,714,439 -0.62(-4.02%)
Apr 28, 2021 15.59 15.69 15.33 15.41 1,397,764 -0.09(-0.58%)
Apr 27, 2021 15.27 15.70 15.21 15.50 2,128,726 +0.30(+1.97%)
Apr 26, 2021 15.06 15.35 14.91 15.20 1,618,753 +0.03(+0.20%)
Apr 23, 2021 14.86 15.27 14.72 15.17 3,430,000 +0.40(+2.71%)
Apr 22, 2021 14.62 15.07 14.62 14.77 2,153,003 +0.02(+0.14%)
Apr 21, 2021 14.24 14.78 14.14 14.75 1,751,542 +0.46(+3.22%)
Apr 20, 2021 14.60 14.64 14.13 14.29 1,337,565 -0.35(-2.39%)
Apr 19, 2021 14.89 14.97 14.52 14.64 1,385,231 -0.20(-1.35%)
Apr 16, 2021 14.66 14.85 14.48 14.84 3,677,700 +0.22(+1.50%)
Apr 15, 2021 15.16 15.23 14.61 14.62 1,868,312 -0.45(-2.99%)
Apr 14, 2021 15.06 15.25 14.83 15.07 1,607,610 +0.08(+0.53%)
Apr 13, 2021 14.80 15.25 14.74 14.99 1,561,964 +0.16(+1.08%)
Apr 12, 2021 15.22 15.25 14.59 14.83 2,988,514 -0.97(-6.14%)
Apr 09, 2021 15.79 15.88 15.63 15.80 2,263,900 -0.07(-0.44%)
Apr 08, 2021 15.65 15.90 15.57 15.87 2,188,635 +0.35(+2.26%)
Apr 07, 2021 15.62 15.68 15.25 15.52 1,917,533 -0.09(-0.58%)
Apr 06, 2021 15.11 15.82 15.03 15.61 2,880,041 +0.48(+3.17%)
Apr 05, 2021 15.44 15.44 14.83 15.13 2,016,951 -0.07(-0.46%)
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.