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 (%)
Feb 26, 2021 12.43 12.74 12.04 12.29 5,831,635 -0.26(-2.10%)
Feb 25, 2021 13.19 13.46 12.51 12.55 4,924,845 -0.59(-4.49%)
Feb 24, 2021 12.95 13.21 12.64 13.14 4,182,482 +0.25(+1.93%)
Feb 23, 2021 12.72 13.02 12.39 12.89 6,687,574 -0.26(-2.00%)
Feb 22, 2021 13.72 13.96 13.16 13.16 10,287,916 -0.99(-7.02%)
Feb 19, 2021 14.56 14.73 14.10 14.15 5,203,014 -0.17(-1.19%)
Feb 18, 2021 14.44 14.62 13.85 14.32 7,973,586 -0.73(-4.85%)
Feb 17, 2021 14.64 15.46 14.52 15.05 7,723,114 -0.53(-3.39%)
Feb 16, 2021 16.14 16.28 15.33 15.58 13,231,387 +0.08(+0.50%)
Feb 12, 2021 14.35 15.73 14.22 15.50 14,460,610 +0.97(+6.67%)
Feb 11, 2021 14.46 14.78 14.05 14.53 10,233,448 +0.43(+3.03%)
Feb 10, 2021 13.94 14.88 13.87 14.10 12,776,662 +0.30(+2.19%)
Feb 09, 2021 12.98 13.82 12.91 13.80 6,273,341 +0.90(+6.98%)
Feb 08, 2021 13.60 13.64 12.78 12.90 10,191,815 -0.59(-4.37%)
Feb 05, 2021 13.57 13.59 13.09 13.49 8,287,590 +0.32(+2.41%)
Feb 04, 2021 14.16 14.28 13.01 13.17 10,988,235 -0.45(-3.30%)
Feb 03, 2021 12.81 13.71 12.79 13.62 9,070,827 +0.98(+7.73%)
Feb 02, 2021 12.40 12.85 12.33 12.64 4,220,477 +0.48(+3.95%)
Feb 01, 2021 12.11 12.28 11.93 12.16 2,306,151 +0.31(+2.62%)
Jan 29, 2021 12.46 12.56 11.84 11.85 4,106,408 -0.59(-4.74%)
Jan 28, 2021 12.68 12.79 12.28 12.44 4,370,077 -0.22(-1.78%)
Jan 27, 2021 13.03 13.64 12.62 12.67 7,678,975 -0.48(-3.66%)
Jan 26, 2021 12.95 13.25 12.64 13.15 7,573,726 +0.33(+2.60%)
Jan 25, 2021 12.24 13.03 11.99 12.81 9,676,317 +0.62(+5.09%)
Jan 22, 2021 11.90 12.34 11.88 12.19 3,967,817 +0.15(+1.22%)
Jan 21, 2021 12.14 12.29 11.81 12.05 3,645,485 -0.15(-1.21%)
Jan 20, 2021 12.15 12.45 12.02 12.19 6,290,647 +0.19(+1.62%)
Jan 19, 2021 11.63 12.34 11.54 12.00 7,510,790 +0.62(+5.45%)
Jan 15, 2021 11.78 11.82 11.22 11.38 6,140,918 -0.38(-3.23%)
Jan 14, 2021 12.40 12.57 11.74 11.76 8,985,243 -0.74(-5.90%)
Jan 13, 2021 12.06 12.98 12.05 12.50 16,054,339 +0.48(+4.00%)
Jan 12, 2021 10.77 12.21 10.74 12.02 25,129,118 +1.24(+11.52%)
Jan 11, 2021 10.84 11.01 10.74 10.77 3,153,960 -0.22(-1.98%)
Jan 08, 2021 10.78 11.13 10.72 10.99 5,433,268 +0.19(+1.72%)
Jan 07, 2021 10.91 10.91 10.60 10.80 3,290,131 +0.01(+0.07%)
Jan 06, 2021 10.70 11.06 10.63 10.80 3,951,740 +0.02(+0.22%)
Jan 05, 2021 10.74 10.91 10.63 10.77 2,923,838 +0.18(+1.68%)
Jan 04, 2021 10.76 11.11 10.59 10.60 5,318,747 -0.23(-2.15%)
Dec 31, 2020 10.83 10.83 10.83 7,044,120 +0.29(+2.72%)
Dec 30, 2020 10.39 10.90 10.37 10.54 7,044,120 +0.10(+0.97%)
Dec 29, 2020 10.10 10.59 10.10 10.44 3,971,700 +0.36(+3.54%)
Dec 28, 2020 10.25 10.32 9.960 10.08 4,103,258 -0.17(-1.66%)
Dec 24, 2020 10.39 10.41 10.14 10.25 2,903,441 -0.21(-2.00%)
Dec 23, 2020 10.52 10.60 10.20 10.46 5,632,828 -0.05(-0.52%)
Dec 22, 2020 10.70 10.81 10.36 10.52 3,415,031 -0.13(-1.24%)
Dec 21, 2020 10.46 10.70 10.38 10.65 6,095,605 -0.02(-0.22%)
Dec 18, 2020 10.54 10.82 10.49 10.67 6,555,916 +0.02(+0.22%)
Dec 17, 2020 10.42 10.68 10.29 10.65 3,707,246 +0.23(+2.23%)
Dec 16, 2020 9.898 10.44 9.851 10.42 5,587,714 +0.43(+4.27%)
Dec 15, 2020 10.32 10.37 9.711 9.991 9,372,728 -0.33(-3.23%)
Dec 14, 2020 10.17 10.36 10.10 10.32 5,670,469 +0.23(+2.31%)
Dec 11, 2020 10.55 10.59 10.09 10.09 7,239,974 -0.44(-4.20%)
Dec 10, 2020 10.68 10.77 10.44 10.53 3,607,579 -0.13(-1.24%)
Dec 09, 2020 10.72 11.03 10.57 10.67 5,645,346 -0.09(-0.87%)
Dec 08, 2020 10.30 10.79 10.15 10.76 6,520,160 +0.45(+4.36%)
Dec 07, 2020 10.64 10.64 10.24 10.31 5,845,942 -0.23(-2.21%)
Dec 04, 2020 10.81 10.95 10.49 10.54 6,296,139 -0.19(-1.74%)
Dec 03, 2020 10.60 10.92 10.50 10.73 6,077,383 +0.37(+3.60%)
Dec 02, 2020 10.67 10.67 10.24 10.36 8,390,931 -0.17(-1.62%)
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.