Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hello Group Inc ADR (NQ: MOMO )

6.360 -0.200 (-3.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 6.410 6.455 6.320 6.360 785,636 -0.20(-3.05%)
Nov 21, 2024 6.620 6.675 6.450 6.560 1,269,479 -0.12(-1.80%)
Nov 20, 2024 6.700 6.765 6.655 6.680 369,013 +0.00(+0.00%)
Nov 19, 2024 6.820 6.870 6.680 6.680 626,948 -0.16(-2.34%)
Nov 18, 2024 6.740 6.940 6.740 6.840 891,648 +0.12(+1.79%)
Nov 15, 2024 6.680 6.860 6.680 6.720 561,540 +0.00(+0.00%)
Nov 14, 2024 6.630 6.775 6.600 6.720 834,303 +0.02(+0.30%)
Nov 13, 2024 6.840 6.960 6.690 6.700 803,450 -0.13(-1.90%)
Nov 12, 2024 6.850 6.992 6.660 6.830 932,828 -0.02(-0.29%)
Nov 11, 2024 6.920 6.960 6.730 6.850 688,019 -0.09(-1.30%)
Nov 08, 2024 7.100 7.130 6.845 6.940 1,084,200 -0.31(-4.28%)
Nov 07, 2024 7.070 7.470 7.070 7.250 1,052,301 +0.34(+4.92%)
Nov 06, 2024 7.050 7.140 6.875 6.910 1,877,555 -0.38(-5.21%)
Nov 05, 2024 7.300 7.500 7.235 7.290 461,771 +0.10(+1.39%)
Nov 04, 2024 7.100 7.285 7.070 7.190 767,569 +0.09(+1.27%)
Nov 01, 2024 7.110 7.180 7.055 7.100 1,167,334 +0.03(+0.42%)
Oct 31, 2024 7.050 7.110 7.000 7.070 532,690 +0.00(+0.00%)
Oct 30, 2024 7.000 7.130 7.000 7.070 434,259 -0.05(-0.70%)
Oct 29, 2024 7.110 7.190 7.080 7.120 725,321 +0.04(+0.56%)
Oct 28, 2024 6.920 7.195 6.920 7.080 565,683 +0.19(+2.76%)
Oct 25, 2024 6.840 7.030 6.840 6.890 384,282 +0.07(+1.03%)
Oct 24, 2024 6.890 6.910 6.780 6.820 675,657 -0.07(-1.02%)
Oct 23, 2024 7.050 7.120 6.830 6.890 505,082 -0.17(-2.34%)
Oct 22, 2024 6.880 7.180 6.830 7.055 1,223,855 +0.32(+4.83%)
Oct 21, 2024 6.760 6.840 6.674 6.730 523,404 -0.04(-0.59%)
Oct 18, 2024 6.720 6.885 6.685 6.770 1,156,818 +0.26(+3.99%)
Oct 17, 2024 6.790 6.800 6.460 6.510 1,189,372 -0.36(-5.24%)
Oct 16, 2024 6.850 6.910 6.820 6.870 558,214 +0.06(+0.88%)
Oct 15, 2024 7.120 7.125 6.760 6.810 1,110,180 -0.38(-5.29%)
Oct 14, 2024 7.360 7.389 7.180 7.190 774,957 -0.19(-2.57%)
Oct 11, 2024 7.200 7.420 7.195 7.380 692,918 +0.11(+1.51%)
Oct 10, 2024 7.410 7.485 7.250 7.270 818,583 -0.09(-1.22%)
Oct 09, 2024 7.520 7.595 7.355 7.360 1,199,192 -0.31(-4.04%)
Oct 08, 2024 7.200 7.800 7.190 7.670 3,667,953 -0.19(-2.42%)
Oct 07, 2024 7.800 7.950 7.770 7.860 2,148,540 +0.13(+1.68%)
Oct 04, 2024 7.680 7.750 7.615 7.730 2,027,816 +0.14(+1.84%)
Oct 03, 2024 7.540 7.700 7.380 7.590 1,899,304 -0.19(-2.44%)
Oct 02, 2024 8.170 8.190 7.535 7.780 3,573,149 -0.08(-1.02%)
Oct 01, 2024 7.610 7.860 7.510 7.860 1,739,480 +0.25(+3.29%)
Sep 30, 2024 7.660 7.880 7.545 7.610 2,652,028 +0.20(+2.70%)
Sep 27, 2024 7.260 7.515 7.170 7.410 2,403,825 +0.21(+2.92%)
Sep 26, 2024 7.500 7.500 6.960 7.200 3,622,175 +0.25(+3.60%)
Sep 25, 2024 7.060 7.110 6.940 6.950 1,626,635 -0.20(-2.80%)
Sep 24, 2024 6.800 7.200 6.700 7.150 1,781,072 +0.65(+10.00%)
Sep 23, 2024 6.450 6.600 6.420 6.500 1,568,876 +0.11(+1.72%)
Sep 20, 2024 6.490 6.535 6.380 6.390 657,865 -0.09(-1.39%)
Sep 19, 2024 6.500 6.540 6.430 6.480 883,400 +0.09(+1.41%)
Sep 18, 2024 6.340 6.400 6.260 6.390 916,695 +0.07(+1.11%)
Sep 17, 2024 6.330 6.445 6.280 6.320 609,858 +0.02(+0.32%)
Sep 16, 2024 6.340 6.380 6.245 6.300 1,095,772 -0.07(-1.10%)
Sep 13, 2024 6.240 6.385 6.240 6.370 1,244,917 +0.08(+1.27%)
Sep 12, 2024 6.450 6.480 6.285 6.290 1,057,051 -0.16(-2.48%)
Sep 11, 2024 6.380 6.630 6.340 6.450 958,366 +0.10(+1.57%)
Sep 10, 2024 6.340 6.396 6.330 6.350 1,544,711 +0.03(+0.47%)
Sep 09, 2024 6.380 6.435 6.320 6.320 1,467,576 -0.06(-0.94%)
Sep 06, 2024 6.380 6.400 6.305 6.380 1,795,653 -0.04(-0.62%)
Sep 05, 2024 6.240 6.480 6.220 6.420 1,139,093 +0.22(+3.55%)
Sep 04, 2024 6.330 6.425 6.120 6.200 1,091,975 -0.19(-2.97%)
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.