Hello Group Inc ADR (NQ: MOMO )

10.53 USD -0.66 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 10.99 11.07 10.52 10.53 4,112,876 -0.66(-5.90%)
Sep 23, 2021 11.22 11.31 11.10 11.19 1,758,518 +0.03(+0.27%)
Sep 22, 2021 10.96 11.36 10.91 11.16 3,619,791 +0.30(+2.76%)
Sep 21, 2021 10.98 11.05 10.85 10.86 4,834,047 -0.05(-0.46%)
Sep 20, 2021 11.02 11.11 10.70 10.91 4,159,007 -0.44(-3.88%)
Sep 17, 2021 11.66 11.74 11.28 11.35 3,548,981 -0.20(-1.73%)
Sep 16, 2021 11.81 11.81 11.51 11.55 1,911,499 -0.30(-2.53%)
Sep 15, 2021 11.83 11.98 11.62 11.85 2,060,182 -0.15(-1.25%)
Sep 14, 2021 12.40 12.40 11.85 12.00 1,510,045 -0.49(-3.92%)
Sep 13, 2021 12.67 12.70 12.40 12.49 1,897,274 -0.26(-2.04%)
Sep 10, 2021 13.14 13.21 12.70 12.75 1,853,195 -0.29(-2.22%)
Sep 09, 2021 12.88 13.22 12.69 13.04 1,882,910 -0.14(-1.06%)
Sep 08, 2021 13.42 13.46 13.01 13.18 1,620,012 -0.30(-2.23%)
Sep 07, 2021 13.35 13.91 13.36 13.48 1,674,967 +0.20(+1.51%)
Sep 03, 2021 13.24 13.38 13.11 13.28 1,767,199 -0.16(-1.19%)
Sep 02, 2021 13.62 13.69 13.35 13.44 1,702,311 -0.12(-0.88%)
Sep 01, 2021 13.24 13.82 13.23 13.56 3,460,442 +0.42(+3.20%)
Aug 31, 2021 12.88 13.15 12.75 13.14 3,523,550 +0.41(+3.22%)
Aug 30, 2021 12.74 12.87 12.37 12.73 2,458,961 -0.21(-1.62%)
Aug 27, 2021 12.74 13.01 12.60 12.94 3,338,405 +0.02(+0.15%)
Aug 26, 2021 12.40 13.12 12.40 12.92 3,272,124 +0.02(+0.16%)
Aug 25, 2021 12.61 12.90 12.45 12.90 2,014,301 +0.18(+1.42%)
Aug 24, 2021 12.46 12.81 12.24 12.72 4,577,966 +0.60(+4.95%)
Aug 23, 2021 11.88 12.15 11.76 12.12 3,023,457 +0.34(+2.89%)
Aug 20, 2021 11.25 11.88 11.19 11.78 3,430,938 +0.59(+5.27%)
Aug 19, 2021 11.46 11.46 11.15 11.19 4,054,382 -0.45(-3.87%)
Aug 18, 2021 11.73 11.94 11.36 11.64 3,227,634 +0.01(+0.09%)
Aug 17, 2021 11.46 11.69 11.09 11.63 3,714,905 -0.29(-2.43%)
Aug 16, 2021 11.95 11.96 11.53 11.92 2,275,048 -0.20(-1.65%)
Aug 13, 2021 12.23 12.23 11.96 12.12 1,553,151 -0.18(-1.46%)
Aug 12, 2021 12.42 12.44 11.95 12.30 2,561,186 -0.31(-2.46%)
Aug 11, 2021 12.64 12.83 12.49 12.61 1,463,518 -0.03(-0.24%)
Aug 10, 2021 12.62 12.89 12.56 12.64 1,400,263 +0.02(+0.16%)
Aug 09, 2021 12.31 12.73 12.10 12.62 2,218,623 +0.38(+3.10%)
Aug 06, 2021 12.50 12.56 12.15 12.24 2,046,440 -0.27(-2.16%)
Aug 05, 2021 12.58 12.67 12.26 12.51 2,001,425 -0.20(-1.57%)
Aug 04, 2021 12.72 13.13 12.56 12.71 1,530,519 +0.03(+0.24%)
Aug 03, 2021 12.72 12.77 12.48 12.68 1,509,210 -0.17(-1.32%)
Aug 02, 2021 12.49 12.95 12.45 12.85 2,159,463 +0.46(+3.71%)
Jul 30, 2021 12.36 12.77 12.32 12.39 1,888,053 -0.28(-2.18%)
Jul 29, 2021 12.63 12.79 12.16 12.67 3,770,114 +0.29(+2.32%)
Jul 28, 2021 11.77 12.53 11.77 12.38 4,524,637 +0.93(+8.12%)
Jul 27, 2021 11.52 11.78 11.17 11.45 6,731,032 -0.37(-3.13%)
Jul 26, 2021 12.10 12.24 11.43 11.82 5,778,550 -0.62(-4.98%)
Jul 23, 2021 12.68 12.75 12.06 12.44 4,458,778 -0.71(-5.40%)
Jul 22, 2021 13.20 13.20 12.92 13.15 1,745,174 -0.05(-0.38%)
Jul 21, 2021 13.03 13.44 12.87 13.20 2,297,811 +0.18(+1.38%)
Jul 20, 2021 12.59 13.05 12.57 13.02 3,859,539 +0.52(+4.16%)
Jul 19, 2021 12.76 12.85 12.15 12.50 4,308,439 -0.58(-4.43%)
Jul 16, 2021 13.72 13.80 13.07 13.08 4,091,589 -0.73(-5.29%)
Jul 15, 2021 13.62 14.02 13.60 13.81 1,785,171 +0.21(+1.54%)
Jul 14, 2021 13.83 14.03 13.48 13.60 2,986,400 -0.26(-1.88%)
Jul 13, 2021 13.60 14.03 13.45 13.86 2,558,030 +0.26(+1.91%)
Jul 12, 2021 13.81 13.90 13.53 13.60 3,479,167 -0.06(-0.44%)
Jul 09, 2021 13.89 13.98 13.59 13.66 4,475,196 -0.15(-1.09%)
Jul 08, 2021 13.84 14.07 13.61 13.81 3,144,715 -0.32(-2.26%)
Jul 07, 2021 14.50 14.69 14.02 14.13 2,289,313 -0.34(-2.35%)
Jul 06, 2021 14.95 15.11 14.43 14.47 3,258,589 -0.64(-4.24%)
Jul 02, 2021 15.17 15.23 14.97 15.11 1,118,152 -0.18(-1.18%)
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.