Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 11.37 11.51 11.21 11.34 1,755,401 -0.10(-0.85%)
May 27, 2021 11.51 11.51 11.25 11.44 3,857,591 -0.04(-0.35%)
May 26, 2021 11.35 11.53 11.28 11.48 1,861,373 +0.19(+1.65%)
May 25, 2021 11.23 11.50 11.12 11.29 2,358,083 +0.15(+1.38%)
May 24, 2021 11.33 11.33 11.00 11.14 2,336,896 -0.09(-0.79%)
May 21, 2021 11.47 11.56 11.20 11.23 2,539,907 -0.31(-2.66%)
May 20, 2021 11.56 11.76 11.46 11.54 1,869,359 +0.10(+0.85%)
May 19, 2021 11.33 11.56 11.20 11.44 1,849,850 -0.16(-1.39%)
May 18, 2021 11.45 11.75 11.38 11.60 2,683,491 +0.28(+2.50%)
May 17, 2021 11.17 11.36 11.03 11.32 2,252,106 +0.04(+0.36%)
May 14, 2021 10.99 11.33 10.89 11.28 2,438,763 +0.37(+3.41%)
May 13, 2021 11.33 11.43 10.74 10.91 3,303,905 -0.44(-3.85%)
May 12, 2021 11.41 11.66 11.30 11.34 1,941,567 -0.11(-0.92%)
May 11, 2021 10.99 11.49 10.89 11.45 2,359,276 +0.15(+1.36%)
May 10, 2021 11.62 11.69 11.24 11.29 2,517,619 -0.32(-2.78%)
May 07, 2021 11.53 11.74 11.42 11.62 1,836,355 +0.12(+1.06%)
May 06, 2021 11.49 11.64 11.31 11.50 3,695,348 +0.03(+0.28%)
May 05, 2021 11.66 11.71 11.39 11.46 3,844,035 -0.11(-0.91%)
May 04, 2021 11.74 11.95 11.39 11.57 2,462,878 -0.23(-1.99%)
May 03, 2021 11.91 12.12 11.76 11.80 2,436,615 -0.05(-0.41%)
Apr 30, 2021 11.86 11.92 11.58 11.85 2,350,164 -0.11(-0.88%)
Apr 29, 2021 12.55 12.59 11.88 11.96 3,357,744 -0.50(-4.02%)
Apr 28, 2021 12.60 12.68 12.39 12.46 1,729,025 -0.07(-0.58%)
Apr 27, 2021 12.34 12.69 12.30 12.53 2,633,221 +0.24(+1.97%)
Apr 26, 2021 12.17 12.41 12.05 12.29 2,002,387 +0.02(+0.20%)
Apr 23, 2021 12.01 12.34 11.90 12.26 4,242,889 +0.32(+2.71%)
Apr 22, 2021 11.82 12.18 11.82 11.94 2,663,251 +0.02(+0.14%)
Apr 21, 2021 11.51 11.95 11.43 11.92 2,166,646 +0.37(+3.22%)
Apr 20, 2021 11.80 11.84 11.42 11.55 1,654,559 -0.28(-2.39%)
Apr 19, 2021 12.04 12.10 11.74 11.84 1,713,522 -0.16(-1.35%)
Apr 16, 2021 11.85 12.00 11.71 12.00 4,549,292 +0.18(+1.50%)
Apr 15, 2021 12.26 12.31 11.81 11.82 2,311,090 -0.36(-2.99%)
Apr 14, 2021 12.17 12.33 11.99 12.18 1,988,603 +0.06(+0.53%)
Apr 13, 2021 11.96 12.33 11.92 12.12 1,932,139 +0.13(+1.08%)
Apr 12, 2021 12.30 12.33 11.79 11.99 3,696,773 -0.27(-2.18%)
Apr 09, 2021 12.25 12.32 12.12 12.26 2,918,654 -0.05(-0.44%)
Apr 08, 2021 12.14 12.33 12.08 12.31 2,821,621 +0.27(+2.26%)
Apr 07, 2021 12.12 12.16 11.83 12.04 2,472,112 -0.07(-0.58%)
Apr 06, 2021 11.72 12.27 11.66 12.11 3,712,992 +0.37(+3.17%)
Apr 05, 2021 11.98 11.98 11.50 11.74 2,600,283 -0.05(-0.46%)
Apr 01, 2021 11.60 11.91 11.50 11.79 3,639,970 +0.36(+3.12%)
Mar 31, 2021 11.48 11.64 11.35 11.43 5,131,861 -0.02(-0.14%)
Mar 30, 2021 11.06 11.47 10.82 11.45 6,262,629 +0.32(+2.86%)
Mar 29, 2021 10.91 11.20 10.79 11.13 6,262,830 -0.08(-0.69%)
Mar 26, 2021 10.86 11.22 10.55 11.21 8,067,650 +0.39(+3.58%)
Mar 25, 2021 11.14 11.16 10.56 10.82 10,455,203 -0.46(-4.06%)
Mar 24, 2021 11.88 12.02 11.16 11.28 7,206,715 -0.63(-5.28%)
Mar 23, 2021 12.19 12.23 11.84 11.91 4,589,223 -0.35(-2.85%)
Mar 22, 2021 12.74 12.76 12.23 12.26 4,190,469 -0.40(-3.19%)
Mar 19, 2021 12.40 12.71 12.28 12.66 3,330,171 +0.31(+2.51%)
Mar 18, 2021 12.20 12.67 12.10 12.35 3,546,750 +0.05(+0.38%)
Mar 17, 2021 12.47 12.56 11.92 12.30 9,871,740 -0.74(-5.71%)
Mar 16, 2021 13.33 13.45 12.87 13.05 4,038,722 -0.25(-1.87%)
Mar 15, 2021 12.91 13.29 12.73 13.29 3,980,178 +0.36(+2.76%)
Mar 12, 2021 12.72 12.95 12.50 12.94 2,380,793 -0.04(-0.30%)
Mar 11, 2021 12.78 13.19 12.65 12.98 3,305,508 +0.47(+3.78%)
Mar 10, 2021 13.18 13.19 12.40 12.50 5,030,464 -0.53(-4.05%)
Mar 09, 2021 12.60 13.16 12.60 13.03 3,974,575 +0.67(+5.40%)
Mar 08, 2021 12.60 12.78 12.28 12.36 4,835,067 -0.46(-3.57%)
Mar 05, 2021 12.67 12.87 12.16 12.82 5,596,096 +0.32(+2.54%)
Mar 04, 2021 12.58 12.71 12.17 12.50 7,061,214 -0.21(-1.65%)
Mar 03, 2021 13.11 13.21 12.65 12.71 3,476,079 -0.27(-2.09%)
Mar 02, 2021 13.26 13.53 12.98 12.98 4,158,737 -0.12(-0.95%)
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.