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 +0.110 (+1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 5.285 5.494 5.276 5.349 2,591,522 +0.03(+0.51%)
Jan 30, 2024 5.349 5.385 5.294 5.321 1,366,024 -0.08(-1.52%)
Jan 29, 2024 5.522 5.558 5.387 5.403 1,421,121 -0.11(-1.98%)
Jan 26, 2024 5.394 5.540 5.371 5.513 2,355,793 +0.12(+2.20%)
Jan 25, 2024 5.540 5.540 5.358 5.394 1,579,760 -0.08(-1.50%)
Jan 24, 2024 5.595 5.631 5.440 5.476 3,429,419 -0.07(-1.31%)
Jan 23, 2024 5.522 5.622 5.449 5.549 3,156,675 +0.10(+1.84%)
Jan 22, 2024 5.394 5.481 5.303 5.449 1,877,224 -0.09(-1.64%)
Jan 19, 2024 5.485 5.613 5.476 5.540 1,355,979 -0.03(-0.49%)
Jan 18, 2024 5.786 5.801 5.522 5.567 5,055,148 -0.26(-4.53%)
Jan 17, 2024 5.750 5.850 5.677 5.832 1,389,600 -0.11(-1.84%)
Jan 16, 2024 5.850 6.041 5.841 5.941 1,553,953 +0.01(+0.15%)
Jan 12, 2024 6.014 6.059 5.877 5.932 1,182,902 -0.11(-1.81%)
Jan 11, 2024 6.059 6.087 5.950 6.041 892,024 +0.06(+1.07%)
Jan 10, 2024 6.050 6.100 5.904 5.977 1,094,352 -0.09(-1.50%)
Jan 09, 2024 6.014 6.169 5.968 6.068 1,713,522 +0.05(+0.76%)
Jan 08, 2024 5.986 6.082 5.932 6.023 1,316,693 +0.01(+0.15%)
Jan 05, 2024 6.050 6.082 5.977 6.014 997,514 -0.07(-1.20%)
Jan 04, 2024 6.105 6.150 6.068 6.087 1,036,595 -0.09(-1.47%)
Jan 03, 2024 6.105 6.260 6.073 6.178 957,638 +0.05(+0.74%)
Jan 02, 2024 6.242 6.296 6.114 6.132 1,116,018 -0.20(-3.17%)
Dec 29, 2023 6.278 6.424 6.223 6.333 1,352,451 +0.09(+1.46%)
Dec 28, 2023 6.223 6.351 6.132 6.242 1,223,415 +0.15(+2.39%)
Dec 27, 2023 6.150 6.223 6.068 6.096 1,122,330 -0.08(-1.33%)
Dec 26, 2023 6.260 6.360 6.141 6.178 1,059,814 -0.12(-1.88%)
Dec 22, 2023 6.196 6.310 6.032 6.296 1,386,276 -0.15(-2.26%)
Dec 21, 2023 6.387 6.451 6.369 6.442 695,444 +0.15(+2.32%)
Dec 20, 2023 6.406 6.459 6.296 6.296 824,111 -0.18(-2.81%)
Dec 19, 2023 6.378 6.542 6.378 6.479 1,048,619 +0.09(+1.43%)
Dec 18, 2023 6.497 6.515 6.342 6.387 1,429,878 -0.14(-2.10%)
Dec 15, 2023 6.342 6.633 6.324 6.524 2,629,899 +0.22(+3.47%)
Dec 14, 2023 6.296 6.415 6.269 6.305 1,869,240 +0.03(+0.44%)
Dec 13, 2023 6.378 6.397 6.228 6.278 1,791,406 -0.10(-1.57%)
Dec 12, 2023 6.360 6.684 6.314 6.378 2,314,292 +0.11(+1.74%)
Dec 11, 2023 6.524 6.588 6.214 6.269 2,727,245 -0.29(-4.44%)
Dec 08, 2023 6.652 6.998 6.251 6.561 5,141,274 +0.57(+9.59%)
Dec 07, 2023 6.023 6.100 5.950 5.986 1,412,625 -0.02(-0.30%)
Dec 06, 2023 6.050 6.087 5.996 6.005 1,416,694 +0.04(+0.61%)
Dec 05, 2023 6.041 6.141 5.886 5.968 1,812,294 -0.06(-1.06%)
Dec 04, 2023 5.950 6.120 5.914 6.032 1,846,249 +0.06(+1.07%)
Dec 01, 2023 5.859 5.991 5.786 5.968 1,575,967 +0.08(+1.39%)
Nov 30, 2023 5.932 5.932 5.767 5.886 1,477,917 -0.05(-0.77%)
Nov 29, 2023 6.023 6.078 5.677 5.932 1,269,249 -0.13(-2.11%)
Nov 28, 2023 6.087 6.150 6.032 6.059 1,373,100 -0.04(-0.60%)
Nov 27, 2023 6.406 6.406 6.087 6.096 1,668,941 -0.29(-4.56%)
Nov 24, 2023 6.315 6.406 6.315 6.387 393,742 +0.02(+0.29%)
Nov 22, 2023 6.406 6.460 6.328 6.369 526,575 -0.03(-0.43%)
Nov 21, 2023 6.469 6.492 6.378 6.397 687,465 -0.12(-1.82%)
Nov 20, 2023 6.433 6.579 6.415 6.515 1,555,388 +0.16(+2.58%)
Nov 17, 2023 6.406 6.442 6.337 6.351 787,774 -0.08(-1.27%)
Nov 16, 2023 6.424 6.533 6.360 6.433 743,041 -0.15(-2.35%)
Nov 15, 2023 6.561 6.715 6.551 6.588 767,124 +0.18(+2.85%)
Nov 14, 2023 6.424 6.479 6.333 6.406 1,031,751 +0.06(+1.01%)
Nov 13, 2023 6.369 6.383 6.287 6.342 521,142 +0.02(+0.29%)
Nov 10, 2023 6.178 6.350 6.096 6.324 741,986 +0.13(+2.06%)
Nov 09, 2023 6.278 6.369 6.191 6.196 677,760 -0.10(-1.59%)
Nov 08, 2023 6.378 6.424 6.287 6.296 667,269 -0.12(-1.85%)
Nov 07, 2023 6.515 6.515 6.397 6.415 417,584 -0.12(-1.81%)
Nov 06, 2023 6.661 6.670 6.524 6.533 530,908 +0.01(+0.14%)
Nov 03, 2023 6.424 6.615 6.424 6.524 713,211 +0.16(+2.58%)
Nov 02, 2023 6.488 6.506 6.360 6.360 459,686 -0.08(-1.27%)
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.