Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hello Group Inc ADR (NQ: MOMO )

5.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2015 7.587 7.667 7.318 7.419 476,117 -0.21(-2.73%)
Apr 29, 2015 7.741 7.875 7.587 7.627 304,064 -0.23(-2.91%)
Apr 28, 2015 8.406 8.545 7.788 7.855 786,793 -0.15(-1.93%)
Apr 27, 2015 8.325 8.325 7.929 8.009 809,074 -0.32(-3.87%)
Apr 24, 2015 7.654 8.372 7.654 8.332 880,568 +0.68(+8.96%)
Apr 23, 2015 7.452 7.922 7.452 7.647 844,043 +0.13(+1.70%)
Apr 22, 2015 7.432 7.875 7.355 7.519 1,052,527 +0.13(+1.82%)
Apr 21, 2015 7.446 7.478 7.345 7.385 412,619 +0.01(+0.09%)
Apr 20, 2015 7.385 7.565 7.217 7.378 461,067 +0.05(+0.64%)
Apr 17, 2015 7.493 7.701 7.291 7.331 313,400 -0.23(-3.02%)
Apr 16, 2015 7.405 7.654 7.353 7.560 346,453 +0.18(+2.46%)
Apr 15, 2015 7.647 7.647 7.318 7.378 543,932 -0.28(-3.68%)
Apr 14, 2015 7.425 7.694 7.338 7.660 274,514 +0.14(+1.88%)
Apr 13, 2015 7.714 8.009 7.331 7.519 518,841 -0.21(-2.78%)
Apr 10, 2015 8.056 8.177 7.734 7.734 286,655 -0.30(-3.68%)
Apr 09, 2015 7.459 8.137 7.318 8.030 1,183,353 +0.53(+7.07%)
Apr 08, 2015 6.942 7.714 6.942 7.499 699,854 +0.45(+6.38%)
Apr 07, 2015 7.123 7.318 7.023 7.049 237,563 -0.23(-3.23%)
Apr 06, 2015 7.002 7.378 6.949 7.284 397,898 +0.23(+3.24%)
Apr 02, 2015 6.969 7.056 7.056 7.056 1,457,011 -0.05(-0.76%)
Apr 01, 2015 7.137 7.211 6.814 7.110 466,922 -0.01(-0.09%)
Mar 31, 2015 7.063 7.143 6.982 7.117 456,092 +0.07(+0.95%)
Mar 30, 2015 7.170 7.305 6.982 7.049 413,562 -0.13(-1.87%)
Mar 27, 2015 7.023 7.305 6.994 7.184 478,207 +0.12(+1.71%)
Mar 26, 2015 6.767 7.070 6.754 7.063 404,154 +0.15(+2.24%)
Mar 25, 2015 6.868 6.868 6.781 6.908 411,935 -0.10(-1.44%)
Mar 24, 2015 6.949 7.049 6.774 7.009 646,383 +0.03(+0.38%)
Mar 23, 2015 6.969 7.049 6.687 6.982 1,092,213 -0.01(-0.10%)
Mar 20, 2015 6.895 7.083 6.741 6.989 515,471 +0.26(+3.89%)
Mar 19, 2015 6.714 6.841 6.687 6.727 236,815 +0.01(+0.10%)
Mar 18, 2015 6.848 6.848 6.600 6.720 372,558 +0.01(+0.10%)
Mar 17, 2015 6.915 6.915 6.714 6.714 380,379 -0.20(-2.91%)
Mar 16, 2015 6.714 7.083 6.714 6.915 669,278 +0.19(+2.79%)
Mar 13, 2015 6.915 7.049 6.714 6.727 747,668 -0.17(-2.53%)
Mar 12, 2015 7.096 7.157 6.848 6.902 383,550 -0.23(-3.20%)
Mar 11, 2015 7.049 7.177 6.915 7.130 1,631,950 +0.12(+1.72%)
Mar 10, 2015 7.284 7.352 6.962 7.009 1,144,825 -0.33(-4.48%)
Mar 09, 2015 7.378 7.439 7.184 7.338 501,437 -0.07(-0.91%)
Mar 06, 2015 7.177 7.553 7.103 7.405 1,484,337 -0.04(-0.54%)
Mar 05, 2015 8.459 8.459 7.049 7.446 2,952,960 -0.98(-11.63%)
Mar 04, 2015 8.103 8.627 8.177 8.426 1,732,353 +0.25(+3.04%)
Mar 03, 2015 7.983 8.359 7.862 8.177 2,058,004 +0.12(+1.50%)
Mar 02, 2015 7.956 8.647 7.654 8.056 1,075,799 +0.46(+6.10%)
Feb 27, 2015 8.278 8.469 7.553 7.593 520,895 -0.81(-9.66%)
Feb 26, 2015 8.540 8.600 8.325 8.406 1,151,982 +0.00(+0.00%)
Feb 25, 2015 8.258 8.533 8.083 8.406 774,599 +0.17(+2.04%)
Feb 24, 2015 7.788 8.244 7.721 8.238 626,550 +0.52(+6.70%)
Feb 23, 2015 7.721 7.875 7.663 7.721 262,068 +0.00(+0.00%)
Feb 20, 2015 7.654 7.775 7.459 7.721 304,648 +0.23(+3.14%)
Feb 19, 2015 7.466 7.657 7.459 7.486 70,796 -0.04(-0.54%)
Feb 18, 2015 7.587 7.587 7.446 7.526 147,300 -0.01(-0.09%)
Feb 17, 2015 7.466 7.630 7.385 7.533 220,686 +0.13(+1.81%)
Feb 13, 2015 7.788 7.399 7.399 7.399 1,124,261 -0.32(-4.09%)
Feb 12, 2015 6.976 7.781 6.935 7.714 887,685 +0.83(+12.10%)
Feb 11, 2015 6.868 7.010 6.835 6.882 121,793 -0.01(-0.19%)
Feb 10, 2015 6.982 7.143 6.835 6.895 272,730 -0.07(-1.06%)
Feb 09, 2015 6.922 7.049 6.922 6.969 193,656 +0.03(+0.44%)
Feb 06, 2015 7.090 7.271 6.915 6.939 289,524 -0.10(-1.38%)
Feb 05, 2015 7.184 7.499 7.023 7.036 585,677 -0.15(-2.15%)
Feb 04, 2015 6.915 7.875 6.788 7.190 1,049,501 +0.35(+5.10%)
Feb 03, 2015 6.673 6.949 6.573 6.841 471,102 +0.25(+3.77%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.