Skip to main content

Hello Group Inc ADR (NQ: MOMO )

7.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 10.74 10.74 10.11 10.16 11,051,266 -0.52(-4.89%)
Nov 27, 2020 10.75 10.79 10.53 10.69 4,857,561 +0.13(+1.20%)
Nov 25, 2020 10.64 10.65 10.40 10.56 3,831,066 -0.16(-1.45%)
Nov 24, 2020 10.52 10.79 10.29 10.71 4,766,746 +0.30(+2.85%)
Nov 23, 2020 10.77 10.77 10.39 10.42 5,238,255 -0.40(-3.72%)
Nov 20, 2020 10.79 10.88 10.63 10.82 3,348,451 +0.05(+0.46%)
Nov 19, 2020 10.63 10.82 10.44 10.77 5,153,890 +0.20(+1.87%)
Nov 18, 2020 11.07 11.12 10.57 10.57 4,919,820 -0.53(-4.77%)
Nov 17, 2020 11.28 11.30 10.79 11.10 4,316,395 -0.05(-0.44%)
Nov 16, 2020 11.40 11.49 11.02 11.15 3,219,022 -0.06(-0.57%)
Nov 13, 2020 11.11 11.37 10.93 11.22 4,520,678 +0.43(+4.00%)
Nov 12, 2020 11.20 11.38 10.76 10.79 5,868,485 -0.40(-3.60%)
Nov 11, 2020 10.57 11.65 10.50 11.19 10,582,988 +0.67(+6.38%)
Nov 10, 2020 10.60 10.76 10.29 10.52 4,622,427 -0.08(-0.80%)
Nov 09, 2020 10.64 10.91 10.46 10.60 5,515,556 +0.33(+3.23%)
Nov 06, 2020 10.72 10.78 10.22 10.27 5,086,205 -0.47(-4.35%)
Nov 05, 2020 10.35 10.83 10.18 10.74 5,295,479 +0.49(+4.83%)
Nov 04, 2020 10.18 10.38 10.11 10.24 5,599,772 +0.15(+1.47%)
Nov 03, 2020 10.55 10.59 10.04 10.09 4,567,393 -0.42(-4.03%)
Nov 02, 2020 10.67 10.74 10.26 10.52 3,586,727 -0.08(-0.80%)
Oct 30, 2020 10.79 10.87 10.36 10.60 2,800,469 -0.34(-3.10%)
Oct 29, 2020 10.73 11.10 10.68 10.94 4,150,498 +0.23(+2.11%)
Oct 28, 2020 10.86 10.93 10.62 10.71 3,890,537 -0.49(-4.41%)
Oct 27, 2020 10.75 11.44 10.59 11.21 6,969,771 +0.48(+4.48%)
Oct 26, 2020 10.64 11.10 10.47 10.73 12,686,498 -0.02(-0.20%)
Oct 23, 2020 10.40 10.91 10.27 10.75 5,602,778 +0.39(+3.75%)
Oct 22, 2020 10.18 10.38 10.09 10.36 2,047,974 +0.19(+1.88%)
Oct 21, 2020 10.14 10.21 9.930 10.17 3,031,002 +0.10(+0.98%)
Oct 20, 2020 10.04 10.21 10.00 10.07 2,130,590 +0.08(+0.85%)
Oct 19, 2020 10.30 10.45 9.973 9.987 4,103,742 -0.25(-2.42%)
Oct 16, 2020 10.06 10.34 9.895 10.23 3,570,163 +0.11(+1.12%)
Oct 15, 2020 10.21 10.28 10.03 10.12 2,865,767 -0.06(-0.56%)
Oct 14, 2020 10.32 10.32 10.06 10.18 4,486,361 -0.06(-0.62%)
Oct 13, 2020 10.52 10.53 10.15 10.24 3,218,432 -0.32(-3.01%)
Oct 12, 2020 10.63 10.77 10.51 10.56 3,444,400 -0.03(-0.27%)
Oct 09, 2020 10.64 10.76 10.54 10.59 2,272,578 -0.01(-0.13%)
Oct 08, 2020 10.83 10.88 10.57 10.60 3,284,520 -0.11(-0.99%)
Oct 07, 2020 10.63 10.86 10.50 10.71 3,927,807 +0.20(+1.88%)
Oct 06, 2020 10.62 10.81 10.43 10.51 5,177,874 -0.09(-0.87%)
Oct 05, 2020 10.81 10.81 10.40 10.60 3,990,079 +0.12(+1.15%)
Oct 02, 2020 10.09 10.55 10.05 10.48 5,736,201 +0.04(+0.41%)
Oct 01, 2020 9.874 10.52 9.697 10.44 9,420,722 +0.71(+7.34%)
Sep 30, 2020 9.556 9.881 9.421 9.725 10,458,937 +0.06(+0.66%)
Sep 29, 2020 9.867 9.944 9.556 9.662 4,872,621 -0.20(-2.08%)
Sep 28, 2020 10.06 10.14 9.655 9.867 5,811,662 +0.09(+0.94%)
Sep 25, 2020 9.789 9.824 9.653 9.775 3,837,858 -0.03(-0.29%)
Sep 24, 2020 9.817 9.852 9.711 9.803 4,118,314 -0.11(-1.07%)
Sep 23, 2020 10.16 10.21 9.775 9.909 5,296,411 -0.22(-2.16%)
Sep 22, 2020 10.34 10.40 9.966 10.13 4,158,300 -0.25(-2.45%)
Sep 21, 2020 10.25 10.39 10.08 10.38 2,999,851 -0.09(-0.88%)
Sep 18, 2020 10.60 10.60 10.35 10.47 3,047,648 -0.14(-1.33%)
Sep 17, 2020 10.28 10.62 10.28 10.62 3,199,189 -0.05(-0.46%)
Sep 16, 2020 10.69 10.79 10.53 10.67 4,472,765 +0.09(+0.87%)
Sep 15, 2020 10.38 10.64 10.33 10.57 4,094,155 +0.29(+2.82%)
Sep 14, 2020 10.17 10.42 10.16 10.28 4,218,223 +0.25(+2.54%)
Sep 11, 2020 9.916 10.21 9.896 10.03 4,576,000 +0.20(+2.09%)
Sep 10, 2020 10.42 10.42 9.803 9.824 6,968,042 -0.52(-4.99%)
Sep 09, 2020 10.52 10.67 10.21 10.34 7,789,987 +0.01(+0.14%)
Sep 08, 2020 10.66 10.84 10.16 10.33 10,204,990 -0.63(-5.74%)
Sep 04, 2020 11.70 11.94 10.88 10.96 16,610,392 -0.90(-7.63%)
Sep 03, 2020 12.83 13.10 11.85 11.86 23,115,082 -2.21(-15.72%)
Sep 02, 2020 14.44 14.62 13.91 14.07 4,849,683 -0.36(-2.50%)
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.