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 (%)
Feb 28, 2020 18.18 19.21 18.18 19.17 8,629,189 +0.28(+1.48%)
Feb 27, 2020 19.26 19.30 18.35 18.89 8,213,980 -0.59(-3.01%)
Feb 26, 2020 19.29 19.76 19.10 19.48 5,569,462 +0.29(+1.49%)
Feb 25, 2020 19.77 19.88 19.02 19.19 6,059,342 -0.45(-2.29%)
Feb 24, 2020 19.57 19.77 19.26 19.64 7,833,092 -0.70(-3.42%)
Feb 21, 2020 20.97 21.09 20.31 20.34 7,732,696 -0.80(-3.77%)
Feb 20, 2020 21.29 21.63 20.83 21.13 6,507,815 -0.50(-2.30%)
Feb 19, 2020 21.63 21.80 21.42 21.63 6,964,984 +0.19(+0.89%)
Feb 18, 2020 21.80 21.80 21.25 21.44 4,996,446 -0.26(-1.19%)
Feb 14, 2020 21.94 22.01 21.63 21.70 4,611,837 -0.13(-0.59%)
Feb 13, 2020 22.33 22.35 21.61 21.83 4,887,865 -0.81(-3.58%)
Feb 12, 2020 22.70 22.90 22.44 22.64 4,304,029 +0.30(+1.34%)
Feb 11, 2020 22.45 23.26 22.31 22.34 4,284,586 -0.03(-0.15%)
Feb 10, 2020 22.16 22.51 22.12 22.38 3,584,791 -0.01(-0.06%)
Feb 07, 2020 21.95 22.41 21.82 22.39 3,297,605 +0.13(+0.58%)
Feb 06, 2020 22.10 22.54 22.00 22.26 4,309,619 +0.45(+2.06%)
Feb 05, 2020 22.70 22.73 21.52 21.81 5,567,180 -0.36(-1.63%)
Feb 04, 2020 21.95 22.29 21.55 22.17 6,105,768 +1.06(+5.01%)
Feb 03, 2020 21.13 21.61 21.05 21.11 4,503,566 +0.25(+1.21%)
Jan 31, 2020 20.93 21.12 20.53 20.86 4,881,283 -0.05(-0.26%)
Jan 30, 2020 20.45 20.96 20.32 20.92 4,928,276 +0.10(+0.49%)
Jan 29, 2020 21.11 21.35 20.64 20.81 5,887,436 -0.02(-0.10%)
Jan 28, 2020 20.79 21.01 20.24 20.83 6,002,069 +0.38(+1.83%)
Jan 27, 2020 19.36 20.77 19.19 20.46 9,744,425 -0.03(-0.13%)
Jan 24, 2020 22.06 22.15 20.35 20.49 14,537,803 -1.52(-6.91%)
Jan 23, 2020 21.82 22.23 20.79 22.01 13,955,085 -0.41(-1.82%)
Jan 22, 2020 24.71 24.71 22.27 22.42 15,588,778 -2.01(-8.23%)
Jan 21, 2020 24.66 24.67 24.37 24.43 5,343,303 -1.00(-3.92%)
Jan 17, 2020 26.03 26.08 25.23 25.42 6,548,127 -0.47(-1.82%)
Jan 16, 2020 27.02 27.15 25.78 25.89 4,241,012 -0.76(-2.84%)
Jan 15, 2020 26.66 26.79 26.33 26.65 3,997,586 -0.04(-0.15%)
Jan 14, 2020 27.43 27.60 26.39 26.69 7,481,548 -1.02(-3.67%)
Jan 13, 2020 25.75 27.86 25.63 27.71 9,478,733 +2.37(+9.36%)
Jan 10, 2020 25.50 25.75 25.10 25.33 6,961,905 +0.22(+0.90%)
Jan 09, 2020 25.23 26.13 25.01 25.11 6,492,277 +0.35(+1.43%)
Jan 08, 2020 23.94 25.10 23.93 24.75 4,654,328 +0.80(+3.36%)
Jan 07, 2020 24.54 24.60 23.91 23.95 4,404,321 -0.42(-1.71%)
Jan 06, 2020 24.54 24.61 24.21 24.37 2,561,633 -0.25(-1.00%)
Jan 03, 2020 24.26 25.14 24.21 24.61 3,752,306 -0.12(-0.50%)
Jan 02, 2020 23.27 24.78 23.26 24.73 5,166,559 +1.90(+8.30%)
Dec 31, 2019 23.28 23.34 22.78 22.84 3,526,422 -0.37(-1.59%)
Dec 30, 2019 23.63 23.63 22.88 23.21 3,061,404 -0.32(-1.36%)
Dec 27, 2019 24.10 24.20 23.53 23.53 2,409,472 -0.55(-2.29%)
Dec 26, 2019 24.20 24.33 23.94 24.08 1,466,865 +0.00(+0.00%)
Dec 24, 2019 24.00 24.27 23.83 24.08 1,062,385 +0.10(+0.43%)
Dec 23, 2019 23.99 24.02 23.76 23.98 2,571,938 +0.12(+0.49%)
Dec 20, 2019 24.00 24.05 23.47 23.86 3,993,297 +0.03(+0.14%)
Dec 19, 2019 24.99 25.01 23.75 23.83 7,887,116 -1.10(-4.40%)
Dec 18, 2019 25.26 25.54 24.82 24.93 2,849,146 -0.27(-1.08%)
Dec 17, 2019 25.06 25.23 24.77 25.20 3,039,071 +0.36(+1.45%)
Dec 16, 2019 24.79 25.02 24.42 24.84 3,958,181 +0.23(+0.94%)
Dec 13, 2019 24.76 24.82 24.13 24.61 4,402,088 +0.18(+0.73%)
Dec 12, 2019 24.41 24.55 23.64 24.43 6,237,048 -0.05(-0.20%)
Dec 11, 2019 24.70 24.83 24.18 24.48 3,967,772 -0.18(-0.75%)
Dec 10, 2019 24.80 24.91 24.35 24.66 3,119,697 +0.01(+0.06%)
Dec 09, 2019 25.35 25.38 24.60 24.65 3,593,876 -0.78(-3.08%)
Dec 06, 2019 25.57 25.57 25.29 25.43 8,329,380 +0.09(+0.35%)
Dec 05, 2019 25.01 25.40 24.93 25.34 2,987,039 +0.53(+2.14%)
Dec 04, 2019 25.57 25.57 24.78 24.81 2,594,461 -0.61(-2.41%)
Dec 03, 2019 24.91 25.50 24.76 25.42 2,863,844 -0.17(-0.67%)
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.