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:

Hello Group Inc ADR (NQ: MOMO )

5.875 +0.045 (+0.77%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 6.714 6.895 6.499 6.788 1,654,356 -0.05(-0.69%)
Jun 29, 2016 7.070 7.130 6.720 6.835 1,101,682 -0.17(-2.40%)
Jun 28, 2016 6.915 7.130 6.915 7.002 718,308 +0.13(+1.86%)
Jun 27, 2016 7.083 7.123 6.814 6.875 1,308,066 -0.31(-4.30%)
Jun 24, 2016 6.767 7.264 6.647 7.184 1,856,379 -0.03(-0.37%)
Jun 23, 2016 7.278 7.365 7.049 7.211 1,815,153 -0.01(-0.09%)
Jun 22, 2016 7.573 7.573 7.170 7.217 1,704,934 -0.32(-4.19%)
Jun 21, 2016 7.775 7.832 7.499 7.533 479,367 -0.19(-2.52%)
Jun 20, 2016 7.701 7.969 7.585 7.728 664,331 +0.04(+0.52%)
Jun 17, 2016 7.540 7.734 7.446 7.687 1,144,364 +0.19(+2.51%)
Jun 16, 2016 8.009 8.083 7.399 7.499 1,674,654 -0.61(-7.53%)
Jun 15, 2016 7.983 8.137 7.922 8.110 1,055,935 +0.04(+0.50%)
Jun 14, 2016 8.251 8.285 7.902 8.070 897,801 -0.23(-2.83%)
Jun 13, 2016 8.124 8.439 8.124 8.305 552,992 +0.13(+1.56%)
Jun 10, 2016 8.332 8.352 8.157 8.177 1,012,054 -0.24(-2.87%)
Jun 09, 2016 8.432 8.560 8.365 8.419 283,515 -0.05(-0.56%)
Jun 08, 2016 8.580 8.627 8.422 8.466 460,355 -0.14(-1.64%)
Jun 07, 2016 8.600 8.671 8.526 8.607 466,535 -0.07(-0.77%)
Jun 06, 2016 8.459 8.728 8.392 8.674 945,024 +0.26(+3.11%)
Jun 03, 2016 8.459 8.479 8.305 8.412 540,457 -0.09(-1.10%)
Jun 02, 2016 8.553 8.560 8.432 8.506 393,918 +0.03(+0.32%)
Jun 01, 2016 8.493 8.647 8.359 8.479 1,107,696 -0.10(-1.17%)
May 31, 2016 8.473 8.587 8.359 8.580 1,587,386 +0.14(+1.67%)
May 27, 2016 8.171 8.439 8.439 8.439 864,942 +0.15(+1.86%)
May 26, 2016 8.070 8.379 8.028 8.285 886,344 +0.23(+2.92%)
May 25, 2016 8.459 8.493 7.996 8.050 2,112,711 -0.61(-7.05%)
May 24, 2016 8.291 8.714 8.090 8.661 1,893,546 +0.37(+4.45%)
May 23, 2016 8.439 8.587 8.197 8.291 1,078,106 -0.21(-2.53%)
May 20, 2016 8.171 8.513 8.097 8.506 1,533,930 +0.34(+4.19%)
May 19, 2016 8.647 8.755 8.056 8.164 2,417,005 -0.59(-6.75%)
May 18, 2016 8.627 8.802 8.459 8.755 2,898,115 +0.03(+0.38%)
May 17, 2016 8.372 8.775 7.956 8.721 5,550,096 +0.66(+8.16%)
May 16, 2016 7.989 8.258 7.929 8.063 3,715,747 +0.22(+2.83%)
May 13, 2016 8.352 8.526 7.734 7.842 3,298,515 +0.19(+2.46%)
May 12, 2016 7.244 7.781 7.224 7.654 9,035,190 +0.43(+5.95%)
May 11, 2016 8.392 8.479 7.150 7.224 8,865,327 -1.56(-17.74%)
May 10, 2016 8.681 8.996 8.453 8.782 3,277,035 +0.54(+6.60%)
May 09, 2016 9.728 9.735 8.137 8.238 7,944,443 -1.55(-15.84%)
May 06, 2016 9.748 10.06 9.607 9.789 4,463,472 -0.66(-6.36%)
May 05, 2016 11.05 11.10 9.278 10.45 9,588,049 -0.60(-5.41%)
May 04, 2016 11.03 11.13 11.02 11.05 1,208,344 +0.01(+0.12%)
May 03, 2016 11.05 11.13 11.00 11.04 694,709 -0.01(-0.12%)
May 02, 2016 11.03 11.07 11.01 11.05 731,901 +0.01(+0.12%)
Apr 29, 2016 11.08 11.16 11.02 11.04 1,144,272 -0.05(-0.42%)
Apr 28, 2016 11.11 11.17 11.06 11.08 954,247 +0.01(+0.06%)
Apr 27, 2016 11.08 11.11 11.04 11.08 923,975 -0.02(-0.18%)
Apr 26, 2016 11.08 11.11 11.02 11.10 1,271,073 +0.03(+0.24%)
Apr 25, 2016 11.06 11.09 11.01 11.07 991,488 +0.03(+0.24%)
Apr 22, 2016 11.07 11.10 11.03 11.04 857,008 -0.05(-0.42%)
Apr 21, 2016 11.04 11.12 11.04 11.09 633,555 +0.01(+0.06%)
Apr 20, 2016 11.08 11.11 11.02 11.08 750,314 +0.00(+0.00%)
Apr 19, 2016 11.19 11.19 11.02 11.08 830,107 -0.08(-0.72%)
Apr 18, 2016 11.00 11.19 10.99 11.16 1,003,449 +0.09(+0.85%)
Apr 15, 2016 11.08 11.08 11.01 11.07 517,751 +0.04(+0.37%)
Apr 14, 2016 11.01 11.07 10.94 11.03 940,207 +0.01(+0.12%)
Apr 13, 2016 11.08 11.16 10.91 11.02 1,318,509 +0.00(+0.00%)
Apr 12, 2016 11.18 11.19 10.94 11.02 2,102,444 -0.11(-1.03%)
Apr 11, 2016 11.12 11.23 10.97 11.13 1,694,409 +0.11(+0.97%)
Apr 08, 2016 10.84 11.24 10.84 11.02 2,670,394 +0.07(+0.67%)
Apr 07, 2016 10.76 11.01 10.48 10.95 5,788,257 +0.15(+1.37%)
Apr 06, 2016 9.534 10.92 9.466 10.80 23,253,724 +2.72(+33.64%)
Apr 05, 2016 8.103 8.164 7.734 8.083 2,753,817 -0.10(-1.23%)
Apr 04, 2016 7.372 8.231 7.365 8.184 6,119,500 +0.85(+11.53%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.