Momo Inc Ads (NQ: MOMO )

14.16 USD +0.19 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 30.70 30.98 30.11 30.60 3,327,900 -0.08(-0.26%)
Jan 30, 2020 30.00 30.75 29.80 30.68 3,359,938 +0.15(+0.49%)
Jan 29, 2020 30.96 31.31 30.28 30.53 4,013,862 -0.03(-0.10%)
Jan 28, 2020 30.50 30.81 29.69 30.56 4,092,015 +0.55(+1.83%)
Jan 27, 2020 28.40 30.47 28.15 30.01 6,643,431 -0.04(-0.13%)
Jan 24, 2020 32.36 32.49 29.85 30.05 9,911,400 -2.23(-6.91%)
Jan 23, 2020 32.00 32.61 30.50 32.28 9,514,122 -0.60(-1.82%)
Jan 22, 2020 36.25 36.25 32.67 32.88 10,627,921 -2.95(-8.23%)
Jan 21, 2020 36.17 36.19 35.75 35.83 3,642,890 -1.46(-3.92%)
Jan 17, 2020 38.18 38.25 37.00 37.29 4,464,300 -0.69(-1.82%)
Jan 16, 2020 39.63 39.83 37.81 37.98 2,891,384 -1.11(-2.84%)
Jan 15, 2020 39.10 39.30 38.62 39.09 2,725,424 -0.06(-0.15%)
Jan 14, 2020 40.23 40.48 38.71 39.15 5,100,676 -1.49(-3.67%)
Jan 13, 2020 37.77 40.87 37.60 40.64 6,462,291 +3.48(+9.36%)
Jan 10, 2020 37.40 37.77 36.82 37.16 4,746,400 +0.33(+0.90%)
Jan 09, 2020 37.00 38.33 36.68 36.83 4,426,223 +0.52(+1.43%)
Jan 08, 2020 35.12 36.82 35.10 36.31 3,173,169 +1.18(+3.36%)
Jan 07, 2020 36.00 36.08 35.07 35.13 3,002,723 -0.61(-1.71%)
Jan 06, 2020 35.99 36.09 35.51 35.74 1,746,438 -0.36(-1.00%)
Jan 03, 2020 35.59 36.88 35.51 36.10 2,558,200 -0.18(-0.50%)
Jan 02, 2020 34.13 36.34 34.11 36.28 3,522,392 +2.78(+8.30%)
Dec 31, 2019 34.14 34.23 33.42 33.50 2,404,200 -0.54(-1.59%)
Dec 30, 2019 34.66 34.66 33.56 34.04 2,087,166 -0.47(-1.36%)
Dec 27, 2019 35.35 35.49 34.51 34.51 1,642,700 -0.81(-2.29%)
Dec 26, 2019 35.49 35.68 35.12 35.32 1,000,061 +0.00(+0.00%)
Dec 24, 2019 35.20 35.60 34.96 35.32 724,300 +0.15(+0.43%)
Dec 23, 2019 35.19 35.23 34.85 35.17 1,753,464 +0.17(+0.49%)
Dec 20, 2019 35.20 35.28 34.42 35.00 2,722,500 +0.05(+0.14%)
Dec 19, 2019 36.65 36.68 34.83 34.95 5,377,179 -1.61(-4.40%)
Dec 18, 2019 37.05 37.46 36.40 36.56 1,942,455 -0.40(-1.08%)
Dec 17, 2019 36.76 37.01 36.33 36.96 2,071,940 +0.53(+1.45%)
Dec 16, 2019 36.36 36.70 35.82 36.43 2,698,559 +0.34(+0.94%)
Dec 13, 2019 36.32 36.40 35.39 36.09 3,001,200 +0.26(+0.73%)
Dec 12, 2019 35.81 36.01 34.67 35.83 4,252,216 -0.07(-0.19%)
Dec 11, 2019 36.23 36.42 35.47 35.90 2,705,098 -0.27(-0.75%)
Dec 10, 2019 36.38 36.53 35.71 36.17 2,126,908 +0.02(+0.06%)
Dec 09, 2019 37.18 37.23 36.08 36.15 2,450,188 -1.15(-3.08%)
Dec 06, 2019 37.50 37.50 37.10 37.30 5,678,700 +0.13(+0.35%)
Dec 05, 2019 36.68 37.26 36.56 37.17 2,036,466 +0.78(+2.14%)
Dec 04, 2019 37.50 37.50 36.34 36.39 1,768,819 -0.90(-2.41%)
Dec 03, 2019 36.53 37.41 36.32 37.29 1,952,476 -0.25(-0.67%)
Dec 02, 2019 37.68 38.09 36.93 37.54 2,406,127 +0.11(+0.29%)
Nov 29, 2019 36.65 37.68 36.62 37.43 2,228,600 +0.09(+0.24%)
Nov 27, 2019 36.52 37.75 36.43 37.34 2,969,100 +1.36(+3.78%)
Nov 26, 2019 37.64 37.67 34.60 35.98 8,185,345 -2.50(-6.50%)
Nov 25, 2019 37.30 38.58 37.30 38.48 3,456,922 +1.36(+3.66%)
Nov 22, 2019 36.47 37.20 36.29 37.12 1,903,600 +0.69(+1.89%)
Nov 21, 2019 36.05 36.86 36.02 36.43 1,727,341 +0.00(+0.00%)
Nov 20, 2019 37.16 37.16 36.08 36.43 2,512,373 -1.51(-3.98%)
Nov 19, 2019 39.13 39.16 37.50 37.94 1,392,852 -0.82(-2.12%)
Nov 18, 2019 38.43 39.03 37.94 38.76 1,865,432 +0.42(+1.10%)
Nov 15, 2019 37.39 38.38 37.22 38.34 2,227,000 +1.27(+3.43%)
Nov 14, 2019 37.76 37.77 36.55 37.07 1,820,254 -0.72(-1.91%)
Nov 13, 2019 38.05 38.05 37.54 37.79 1,761,990 -0.51(-1.33%)
Nov 12, 2019 38.91 39.00 37.96 38.30 1,462,141 -0.50(-1.29%)
Nov 11, 2019 38.04 38.90 37.50 38.80 1,682,687 +0.00(+0.00%)
Nov 08, 2019 38.57 39.11 38.40 38.80 1,523,900 -0.36(-0.92%)
Nov 07, 2019 38.15 39.67 38.10 39.16 3,907,352 +1.94(+5.21%)
Nov 06, 2019 37.55 37.58 36.04 37.22 3,022,273 -0.21(-0.56%)
Nov 05, 2019 38.10 38.20 37.10 37.43 3,622,550 -0.59(-1.55%)
Nov 04, 2019 35.21 38.42 35.12 38.02 5,287,810 +3.38(+9.76%)
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.