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 )

5.855 +0.025 (+0.43%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 1, 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 (%)
Aug 31, 2016 15.25 16.15 14.84 16.12 8,966,206 +0.94(+6.19%)
Aug 30, 2016 14.77 15.54 14.77 15.18 8,492,007 +0.40(+2.73%)
Aug 29, 2016 14.54 15.33 14.17 14.78 11,046,270 +0.28(+1.90%)
Aug 26, 2016 14.10 14.76 13.60 14.50 7,919,932 +0.44(+3.15%)
Aug 25, 2016 13.01 14.16 12.95 14.06 5,769,637 +0.89(+6.78%)
Aug 24, 2016 13.53 14.02 12.94 13.17 9,117,524 -0.13(-0.96%)
Aug 23, 2016 11.61 13.60 11.58 13.29 12,901,367 +1.67(+14.38%)
Aug 22, 2016 10.55 11.64 10.55 11.62 6,685,227 +0.85(+7.92%)
Aug 19, 2016 10.74 10.96 10.59 10.77 1,423,346 +0.02(+0.19%)
Aug 18, 2016 9.997 11.01 9.990 10.75 7,078,848 +0.29(+2.76%)
Aug 17, 2016 10.67 10.90 10.35 10.46 2,464,710 -0.34(-3.17%)
Aug 16, 2016 11.59 11.74 10.24 10.80 11,045,759 -0.03(-0.25%)
Aug 15, 2016 10.47 11.01 10.14 10.83 5,394,893 +0.76(+7.53%)
Aug 12, 2016 10.14 10.17 10.00 10.07 1,520,474 +0.04(+0.40%)
Aug 11, 2016 9.930 10.07 9.869 10.03 1,287,055 +0.10(+1.01%)
Aug 10, 2016 10.06 10.07 9.909 9.930 653,441 -0.07(-0.67%)
Aug 09, 2016 10.07 10.09 9.943 9.997 1,082,199 -0.02(-0.20%)
Aug 08, 2016 9.889 10.07 9.889 10.02 1,000,396 +0.14(+1.43%)
Aug 05, 2016 10.04 10.08 9.836 9.876 838,207 -0.11(-1.14%)
Aug 04, 2016 10.00 10.09 9.869 9.990 722,790 -0.03(-0.27%)
Aug 03, 2016 9.997 10.14 9.873 10.02 1,241,337 -0.06(-0.60%)
Aug 02, 2016 9.634 10.27 9.587 10.08 2,665,153 +0.38(+3.95%)
Aug 01, 2016 8.943 9.836 8.943 9.695 2,535,146 +0.81(+9.15%)
Jul 29, 2016 8.829 9.023 8.728 8.882 585,052 +0.01(+0.15%)
Jul 28, 2016 9.070 9.070 8.815 8.869 407,516 -0.12(-1.34%)
Jul 27, 2016 9.124 9.171 8.714 8.990 1,555,192 -0.07(-0.81%)
Jul 26, 2016 8.936 9.158 8.829 9.064 1,285,538 -0.02(-0.22%)
Jul 25, 2016 8.896 9.184 8.815 9.084 1,368,621 +0.26(+2.89%)
Jul 22, 2016 8.761 8.835 8.654 8.829 603,547 +0.11(+1.31%)
Jul 21, 2016 8.849 8.929 8.674 8.714 1,001,545 -0.08(-0.92%)
Jul 20, 2016 8.627 8.829 8.547 8.795 782,857 +0.22(+2.58%)
Jul 19, 2016 8.526 8.647 8.506 8.573 435,555 +0.01(+0.08%)
Jul 18, 2016 8.439 8.711 8.379 8.567 851,625 +0.17(+2.08%)
Jul 15, 2016 8.520 8.755 8.345 8.392 832,911 -0.13(-1.50%)
Jul 14, 2016 8.533 8.829 8.312 8.520 1,287,477 +0.32(+3.93%)
Jul 13, 2016 8.533 8.594 8.077 8.197 1,083,932 -0.28(-3.25%)
Jul 12, 2016 8.520 8.855 8.459 8.473 1,846,255 +0.05(+0.56%)
Jul 11, 2016 8.050 9.043 8.003 8.426 4,115,681 +0.58(+7.45%)
Jul 08, 2016 7.781 7.909 7.822 7.842 1,543,144 +0.02(+0.26%)
Jul 07, 2016 6.720 7.875 6.720 7.822 4,849,478 +1.54(+24.47%)
Jul 05, 2016 6.680 6.715 5.962 6.284 1,794,516 -0.40(-5.93%)
Jul 01, 2016 6.781 6.680 6.680 6.680 891,604 -0.11(-1.58%)
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%)
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.