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 -0.100 (-1.69%)
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 (%)
Dec 31, 2015 10.74 10.76 10.76 10.76 1,052,766 -0.02(-0.19%)
Dec 30, 2015 10.84 10.84 10.72 10.78 984,290 -0.05(-0.50%)
Dec 29, 2015 10.82 10.91 10.74 10.83 900,310 +0.06(+0.56%)
Dec 28, 2015 11.02 11.07 10.74 10.77 1,189,700 -0.30(-2.73%)
Dec 24, 2015 10.99 11.07 11.07 11.07 630,646 +0.05(+0.43%)
Dec 23, 2015 11.07 11.08 10.90 11.02 1,558,332 -0.03(-0.24%)
Dec 22, 2015 10.76 11.08 10.76 11.05 2,153,797 +0.28(+2.55%)
Dec 21, 2015 10.65 10.91 10.60 10.78 2,367,699 +0.27(+2.56%)
Dec 18, 2015 10.47 10.73 10.29 10.51 1,794,241 +0.22(+2.15%)
Dec 17, 2015 10.65 10.65 10.22 10.29 1,016,887 -0.23(-2.23%)
Dec 16, 2015 10.41 10.66 10.39 10.52 1,252,808 +0.13(+1.29%)
Dec 15, 2015 10.14 10.41 10.06 10.39 1,684,610 +0.30(+3.00%)
Dec 14, 2015 9.869 10.13 9.836 10.08 1,195,796 +0.23(+2.32%)
Dec 11, 2015 10.06 10.09 9.547 9.856 1,320,217 -0.16(-1.61%)
Dec 10, 2015 10.07 10.10 9.802 10.02 1,728,090 -0.05(-0.47%)
Dec 09, 2015 10.17 10.29 10.00 10.06 1,521,601 -0.11(-1.06%)
Dec 08, 2015 10.06 10.24 9.977 10.17 3,020,934 +0.01(+0.07%)
Dec 07, 2015 9.634 10.22 9.634 10.16 2,853,418 +0.61(+6.39%)
Dec 04, 2015 9.419 9.641 9.419 9.554 2,836,221 +0.09(+0.99%)
Dec 03, 2015 9.446 9.587 9.339 9.460 3,187,343 +0.11(+1.15%)
Dec 02, 2015 9.325 9.487 9.285 9.352 2,324,584 -0.02(-0.21%)
Dec 01, 2015 9.137 9.540 9.111 9.372 2,833,266 +0.46(+5.20%)
Nov 30, 2015 8.869 9.184 8.829 8.909 2,404,900 +0.05(+0.53%)
Nov 27, 2015 8.862 8.983 8.721 8.862 978,950 -0.13(-1.49%)
Nov 25, 2015 8.849 8.996 8.996 8.996 1,702,180 -0.01(-0.15%)
Nov 24, 2015 9.104 9.280 8.876 9.010 2,180,711 -0.36(-3.80%)
Nov 23, 2015 8.647 9.460 8.627 9.366 2,197,469 +0.70(+8.14%)
Nov 20, 2015 8.493 8.842 8.473 8.661 2,132,145 +0.05(+0.62%)
Nov 19, 2015 8.580 8.738 8.399 8.607 2,811,752 +0.13(+1.50%)
Nov 18, 2015 8.426 8.587 8.399 8.479 1,155,050 +0.02(+0.24%)
Nov 17, 2015 8.473 8.761 8.305 8.459 1,350,431 -0.01(-0.16%)
Nov 16, 2015 8.459 8.614 8.164 8.473 2,668,617 -0.03(-0.39%)
Nov 13, 2015 8.721 9.010 8.459 8.506 1,472,514 -0.39(-4.38%)
Nov 12, 2015 8.667 8.941 8.547 8.896 1,129,800 +0.32(+3.68%)
Nov 11, 2015 8.902 8.902 8.560 8.580 2,332,035 -0.27(-3.03%)
Nov 10, 2015 8.963 9.131 8.768 8.849 1,127,106 -0.08(-0.90%)
Nov 09, 2015 9.581 9.681 8.842 8.929 2,234,992 -0.60(-6.27%)
Nov 06, 2015 9.218 9.587 9.171 9.527 1,438,521 +0.52(+5.74%)
Nov 05, 2015 9.178 9.386 8.916 9.010 629,535 -0.25(-2.68%)
Nov 04, 2015 8.963 9.419 8.936 9.258 2,647,726 +0.30(+3.37%)
Nov 03, 2015 8.674 9.010 8.667 8.956 877,175 +0.30(+3.49%)
Nov 02, 2015 8.996 9.015 8.594 8.654 1,599,801 -0.36(-4.02%)
Oct 30, 2015 8.943 9.158 8.929 9.017 1,088,256 +0.11(+1.21%)
Oct 29, 2015 8.500 9.097 8.500 8.909 1,688,839 +0.33(+3.83%)
Oct 28, 2015 8.661 8.661 8.500 8.580 624,584 -0.04(-0.47%)
Oct 27, 2015 8.493 8.634 8.419 8.620 632,414 +0.13(+1.50%)
Oct 26, 2015 8.520 8.694 8.392 8.493 1,351,525 -0.07(-0.78%)
Oct 23, 2015 8.728 8.795 8.466 8.560 871,750 +0.04(+0.47%)
Oct 22, 2015 8.721 8.775 8.473 8.520 832,736 -0.11(-1.32%)
Oct 21, 2015 8.822 8.822 8.547 8.634 626,179 -0.19(-2.13%)
Oct 20, 2015 8.882 8.944 8.795 8.822 599,080 -0.03(-0.38%)
Oct 19, 2015 8.808 8.929 8.661 8.855 1,003,224 +0.05(+0.61%)
Oct 16, 2015 8.862 9.070 8.735 8.802 1,515,006 +0.07(+0.77%)
Oct 15, 2015 8.647 8.929 8.560 8.735 1,201,593 +0.15(+1.80%)
Oct 14, 2015 8.976 9.090 8.503 8.580 1,315,567 -0.36(-4.05%)
Oct 13, 2015 9.010 9.144 8.855 8.943 1,094,013 -0.12(-1.33%)
Oct 12, 2015 8.560 9.111 8.560 9.064 1,332,614 +0.59(+6.97%)
Oct 09, 2015 8.735 8.896 8.399 8.473 2,075,963 -0.24(-2.77%)
Oct 08, 2015 8.661 8.775 8.540 8.714 703,148 +0.00(+0.00%)
Oct 07, 2015 8.882 8.949 8.540 8.714 1,534,914 -0.01(-0.15%)
Oct 06, 2015 8.775 8.835 8.667 8.728 750,979 +0.00(+0.00%)
Oct 05, 2015 8.822 9.064 8.607 8.728 1,466,757 +0.00(+0.00%)
Oct 02, 2015 8.459 8.849 8.392 8.728 1,113,572 +0.34(+4.08%)
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.