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 (%)
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%)
Sep 01, 2020 14.42 14.53 14.07 14.43 3,674,554 +0.01(+0.10%)
Aug 31, 2020 14.84 14.91 14.38 14.42 3,722,375 -0.56(-3.73%)
Aug 28, 2020 14.64 15.02 14.57 14.98 3,178,524 +0.41(+2.81%)
Aug 27, 2020 14.89 14.95 14.50 14.57 2,798,045 -0.26(-1.76%)
Aug 26, 2020 14.87 15.24 14.72 14.83 2,667,554 -0.13(-0.85%)
Aug 25, 2020 14.88 15.08 14.70 14.96 2,973,214 -0.02(-0.14%)
Aug 24, 2020 14.84 15.11 14.79 14.98 2,349,080 +0.42(+2.86%)
Aug 21, 2020 14.50 14.70 14.47 14.56 2,451,701 +0.07(+0.49%)
Aug 20, 2020 14.73 15.05 14.39 14.49 4,037,035 -0.08(-0.58%)
Aug 19, 2020 15.17 15.29 14.53 14.57 3,396,424 -0.56(-3.69%)
Aug 18, 2020 14.55 15.58 14.50 15.13 7,956,940 +0.73(+5.11%)
Aug 17, 2020 14.03 14.42 13.98 14.40 2,917,689 +0.47(+3.35%)
Aug 14, 2020 14.35 14.43 13.85 13.93 4,917,552 -0.58(-3.99%)
Aug 13, 2020 14.55 14.79 14.38 14.51 4,330,885 -0.07(-0.48%)
Aug 12, 2020 14.54 14.59 14.28 14.58 5,744,847 +0.24(+1.68%)
Aug 11, 2020 14.68 14.79 14.33 14.34 4,127,547 -0.11(-0.78%)
Aug 10, 2020 14.21 14.54 14.21 14.45 4,252,454 +0.48(+3.44%)
Aug 07, 2020 14.00 14.23 13.78 13.97 4,397,442 -0.50(-3.47%)
Aug 06, 2020 14.21 14.62 13.90 14.47 6,085,074 +0.28(+1.99%)
Aug 05, 2020 13.41 14.45 13.34 14.19 6,412,360 +0.90(+6.75%)
Aug 04, 2020 13.30 13.41 13.12 13.29 2,519,021 +0.08(+0.59%)
Aug 03, 2020 13.12 13.39 13.10 13.22 2,742,032 +0.16(+1.25%)
Jul 31, 2020 12.98 13.20 12.79 13.05 3,181,354 +0.13(+1.04%)
Jul 30, 2020 12.92 12.97 12.71 12.92 2,667,902 -0.10(-0.76%)
Jul 29, 2020 12.72 13.04 12.71 13.02 3,124,064 +0.40(+3.14%)
Jul 28, 2020 12.40 12.99 12.37 12.62 3,657,747 +0.05(+0.39%)
Jul 27, 2020 12.40 12.62 12.35 12.57 2,662,327 +0.13(+1.02%)
Jul 24, 2020 12.50 12.55 12.37 12.45 3,082,313 -0.21(-1.62%)
Jul 23, 2020 12.86 12.93 12.63 12.65 6,167,914 -0.16(-1.27%)
Jul 22, 2020 13.44 13.49 12.67 12.81 8,261,588 -0.84(-6.16%)
Jul 21, 2020 13.33 13.92 13.31 13.65 4,856,225 +0.39(+2.93%)
Jul 20, 2020 13.50 13.50 13.06 13.27 4,265,017 +0.01(+0.05%)
Jul 17, 2020 13.61 13.61 13.24 13.26 2,421,564 -0.30(-2.19%)
Jul 16, 2020 13.38 13.68 13.22 13.56 3,814,054 -0.10(-0.73%)
Jul 15, 2020 13.73 13.84 13.53 13.65 4,171,785 +0.04(+0.26%)
Jul 14, 2020 13.63 13.82 13.44 13.62 5,359,943 -0.33(-2.38%)
Jul 13, 2020 14.84 14.96 13.90 13.95 5,799,474 -0.83(-5.64%)
Jul 10, 2020 14.59 14.83 14.38 14.79 4,772,951 -0.04(-0.24%)
Jul 09, 2020 15.53 15.54 14.64 14.82 6,669,156 -0.29(-1.92%)
Jul 08, 2020 14.84 15.25 14.50 15.11 10,135,777 +0.61(+4.24%)
Jul 07, 2020 14.43 14.74 13.97 14.50 12,632,983 -0.31(-2.10%)
Jul 06, 2020 13.44 14.88 13.44 14.81 18,000,816 +2.01(+15.68%)
Jul 02, 2020 12.51 13.06 12.44 12.80 8,382,731 +0.45(+3.60%)
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.