Momo Inc Ads (NQ: MOMO )

14.37 USD +0.15 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 18.38 18.38 18.38 0 +0.02(+0.11%)
Dec 29, 2016 18.87 19.06 18.22 18.36 704,343 -0.43(-2.29%)
Dec 28, 2016 18.99 19.62 18.67 18.79 1,929,087 -0.22(-1.16%)
Dec 27, 2016 18.94 19.32 18.81 19.01 997,437 +0.12(+0.64%)
Dec 23, 2016 18.89 18.89 18.89 0 +0.55(+3.00%)
Dec 22, 2016 18.33 18.85 18.25 18.34 1,627,900 -0.22(-1.19%)
Dec 21, 2016 17.78 19.06 17.77 18.56 2,807,484 +0.79(+4.45%)
Dec 20, 2016 17.29 17.82 16.73 17.77 2,906,150 +0.61(+3.55%)
Dec 19, 2016 18.08 18.09 17.00 17.16 4,115,720 -0.92(-5.09%)
Dec 16, 2016 17.85 18.30 17.50 18.08 3,052,548 -0.02(-0.11%)
Dec 15, 2016 19.30 19.30 18.06 18.10 3,296,749 -1.30(-6.70%)
Dec 14, 2016 20.00 20.29 19.31 19.40 2,530,886 -0.62(-3.10%)
Dec 13, 2016 20.54 20.95 19.99 20.02 1,899,252 -0.43(-2.10%)
Dec 12, 2016 20.29 20.75 19.95 20.45 1,662,584 -0.05(-0.24%)
Dec 09, 2016 20.84 20.98 20.37 20.50 683,477 -0.37(-1.77%)
Dec 08, 2016 20.77 20.94 20.23 20.87 1,000,067 +0.00(+0.00%)
Dec 07, 2016 20.40 21.11 20.38 20.87 1,370,286 +0.51(+2.50%)
Dec 06, 2016 20.70 20.93 19.93 20.36 1,072,808 -0.24(-1.17%)
Dec 05, 2016 20.85 20.87 20.32 20.60 873,131 -0.25(-1.20%)
Dec 02, 2016 20.70 21.09 20.20 20.85 1,400,425 +0.20(+0.97%)
Dec 01, 2016 21.49 21.72 20.38 20.65 2,006,457 -0.88(-4.07%)
Nov 30, 2016 21.92 22.65 21.13 21.52 2,658,049 -0.33(-1.49%)
Nov 29, 2016 20.95 22.08 20.62 21.85 3,321,051 +0.95(+4.55%)
Nov 28, 2016 21.17 21.56 20.85 20.90 1,350,233 -0.59(-2.75%)
Nov 25, 2016 21.73 21.78 20.93 21.49 1,090,459 -0.20(-0.92%)
Nov 23, 2016 21.69 21.69 21.69 0 +0.40(+1.88%)
Nov 22, 2016 21.68 21.74 21.12 21.29 1,399,036 -0.12(-0.56%)
Nov 21, 2016 21.51 21.85 20.99 21.41 1,598,562 +0.11(+0.52%)
Nov 18, 2016 21.47 22.07 21.22 21.30 1,377,589 -0.05(-0.23%)
Nov 17, 2016 22.00 22.10 21.00 21.35 1,999,824 -0.37(-1.70%)
Nov 16, 2016 20.03 22.12 19.50 21.72 4,449,734 +1.20(+5.85%)
Nov 15, 2016 20.49 21.70 20.48 20.52 3,591,874 +0.41(+2.04%)
Nov 14, 2016 22.00 22.15 20.04 20.11 4,425,849 -1.73(-7.92%)
Nov 11, 2016 22.14 22.35 21.32 21.84 2,794,502 -0.20(-0.88%)
Nov 10, 2016 23.55 23.92 21.45 22.04 7,016,421 -1.48(-6.27%)
Nov 09, 2016 23.02 24.45 23.00 23.51 4,418,595 +0.26(+1.12%)
Nov 08, 2016 28.40 28.44 23.08 23.25 13,047,166 -3.47(-12.99%)
Nov 07, 2016 24.72 26.75 24.60 26.72 4,848,013 +2.89(+12.13%)
Nov 04, 2016 23.67 24.06 22.94 23.83 3,375,176 +0.13(+0.55%)
Nov 03, 2016 23.16 24.05 22.84 23.70 2,156,686 +0.42(+1.78%)
Nov 02, 2016 23.92 24.14 23.05 23.29 2,223,879 -0.53(-2.23%)
Nov 01, 2016 24.11 24.76 23.50 23.82 2,002,859 -0.26(-1.10%)
Oct 31, 2016 25.80 25.93 22.75 24.08 5,225,022 -1.46(-5.72%)
Oct 28, 2016 25.40 26.37 25.12 25.54 1,840,584 +0.11(+0.43%)
Oct 27, 2016 26.23 26.35 25.07 25.43 2,149,823 -0.65(-2.49%)
Oct 26, 2016 26.20 26.61 25.63 26.08 1,623,980 -0.43(-1.62%)
Oct 25, 2016 26.50 27.00 26.03 26.51 3,088,191 -0.10(-0.38%)
Oct 24, 2016 24.59 26.88 24.59 26.61 5,622,050 +2.13(+8.70%)
Oct 21, 2016 24.66 24.77 24.05 24.48 1,208,390 -0.16(-0.65%)
Oct 20, 2016 24.50 24.88 24.30 24.64 2,070,057 +0.39(+1.61%)
Oct 19, 2016 24.37 24.59 23.87 24.25 2,183,525 +0.16(+0.66%)
Oct 18, 2016 23.88 24.45 23.80 24.09 1,883,174 +0.58(+2.47%)
Oct 17, 2016 23.40 24.04 23.31 23.51 1,466,313 +0.01(+0.04%)
Oct 14, 2016 24.78 25.15 23.46 23.50 3,180,611 -0.61(-2.53%)
Oct 13, 2016 23.58 24.18 22.55 24.11 4,863,261 -0.18(-0.74%)
Oct 12, 2016 24.82 25.22 24.11 24.29 3,024,266 -0.53(-2.14%)
Oct 11, 2016 25.80 26.01 24.43 24.82 4,122,475 -1.36(-5.19%)
Oct 10, 2016 23.91 26.65 23.91 26.18 6,154,502 +2.58(+10.93%)
Oct 07, 2016 24.33 24.78 23.30 23.60 2,058,797 -0.81(-3.32%)
Oct 06, 2016 24.67 25.23 23.76 24.41 2,911,241 -0.44(-1.77%)
Oct 05, 2016 24.62 26.24 24.04 24.85 7,680,284 +0.37(+1.51%)
Oct 04, 2016 22.20 24.68 22.20 24.48 6,501,935 +2.39(+10.82%)
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.