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 )

9.110 USD -0.330 (-3.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 9.470 9.560 9.020 9.110 2,434,457 -0.33(-3.50%)
Jan 20, 2022 9.600 9.810 9.420 9.440 2,858,718 +0.22(+2.39%)
Jan 19, 2022 9.300 9.650 9.200 9.220 2,307,945 -0.03(-0.32%)
Jan 18, 2022 9.300 9.493 9.165 9.250 1,624,587 -0.31(-3.24%)
Jan 14, 2022 9.560 0 +0.36(+3.91%)
Jan 13, 2022 9.150 9.520 9.090 9.200 1,732,357 -0.42(-4.37%)
Jan 12, 2022 9.790 9.940 9.470 9.620 1,186,457 +0.11(+1.16%)
Jan 11, 2022 9.050 9.600 8.940 9.510 1,983,728 +0.44(+4.85%)
Jan 10, 2022 9.190 9.220 8.830 9.070 1,371,552 -0.12(-1.31%)
Jan 07, 2022 9.170 9.660 9.110 9.190 2,054,175 +0.14(+1.55%)
Jan 06, 2022 8.790 9.180 8.720 9.050 2,313,117 +0.35(+4.02%)
Jan 05, 2022 8.870 9.230 8.665 8.700 1,876,417 -0.28(-3.12%)
Jan 04, 2022 9.210 9.229 8.815 8.980 1,885,176 -0.20(-2.18%)
Jan 03, 2022 9.060 9.380 8.860 9.180 1,854,494 +0.20(+2.23%)
Dec 31, 2021 8.890 9.260 8.860 8.980 1,831,036 -0.03(-0.33%)
Dec 30, 2021 8.220 9.190 8.200 9.010 3,207,615 +0.81(+9.88%)
Dec 29, 2021 8.600 8.620 8.170 8.200 2,467,380 -0.49(-5.64%)
Dec 28, 2021 8.870 8.900 8.590 8.690 1,795,952 -0.21(-2.36%)
Dec 27, 2021 8.980 9.081 8.835 8.900 1,426,202 -0.15(-1.66%)
Dec 23, 2021 9.000 9.140 8.790 9.050 1,722,620 +0.05(+0.56%)
Dec 22, 2021 9.000 9.065 8.750 9.000 1,344,561 -0.11(-1.21%)
Dec 21, 2021 8.600 9.150 8.565 9.110 2,436,815 +0.59(+6.92%)
Dec 20, 2021 8.980 8.980 8.380 8.520 2,455,549 -0.53(-5.86%)
Dec 17, 2021 8.890 9.160 8.687 9.050 3,327,914 +0.01(+0.11%)
Dec 16, 2021 9.280 9.680 9.040 9.040 2,500,165 -0.06(-0.66%)
Dec 15, 2021 9.130 9.130 8.790 9.100 2,503,478 -0.21(-2.26%)
Dec 14, 2021 9.260 9.560 9.250 9.310 2,087,411 -0.12(-1.27%)
Dec 13, 2021 10.00 10.00 9.410 9.430 2,342,917 -0.70(-6.91%)
Dec 10, 2021 10.04 10.21 9.960 10.13 4,044,684 +0.09(+0.90%)
Dec 09, 2021 10.21 10.33 9.950 10.04 4,022,637 -0.29(-2.81%)
Dec 08, 2021 10.01 10.38 9.710 10.33 3,291,025 +0.28(+2.79%)
Dec 07, 2021 9.470 10.07 9.460 10.05 3,228,250 +0.71(+7.60%)
Dec 06, 2021 9.110 9.395 8.950 9.340 3,040,304 +0.25(+2.70%)
Dec 03, 2021 9.500 9.520 8.660 9.095 5,719,409 -0.58(-5.96%)
Dec 02, 2021 10.26 10.26 9.605 9.671 5,050,846 -0.41(-4.06%)
Dec 01, 2021 11.39 11.59 10.05 10.08 7,136,753 -1.49(-12.88%)
Nov 30, 2021 11.81 12.29 11.36 11.57 5,393,734 -0.33(-2.77%)
Nov 29, 2021 12.49 12.50 11.86 11.90 2,355,026 -0.59(-4.72%)
Nov 26, 2021 12.39 12.50 12.20 12.49 1,513,247 -0.25(-1.96%)
Nov 24, 2021 12.43 12.79 12.39 12.74 1,711,049 +0.11(+0.87%)
Nov 23, 2021 12.94 12.94 12.44 12.63 2,399,742 -0.29(-2.24%)
Nov 22, 2021 13.06 13.24 12.66 12.92 2,171,559 -0.18(-1.37%)
Nov 19, 2021 13.07 13.42 13.07 13.10 1,377,717 -0.05(-0.38%)
Nov 18, 2021 13.10 13.20 12.83 13.15 1,934,235 -0.30(-2.23%)
Nov 17, 2021 13.69 13.70 13.19 13.45 2,750,275 -0.31(-2.25%)
Nov 16, 2021 13.91 13.97 13.65 13.76 2,333,125 -0.05(-0.36%)
Nov 15, 2021 13.87 13.99 13.63 13.81 1,661,173 -0.14(-1.00%)
Nov 12, 2021 13.50 13.96 13.41 13.95 1,945,201 +0.37(+2.72%)
Nov 11, 2021 13.27 13.76 13.20 13.58 3,050,032 +0.70(+5.43%)
Nov 10, 2021 12.89 12.88 2,463,381 +0.00(+0.00%)
Nov 09, 2021 12.78 13.04 12.68 12.88 1,940,173 +0.10(+0.78%)
Nov 08, 2021 13.00 13.04 12.61 12.78 2,141,898 -0.09(-0.70%)
Nov 05, 2021 12.84 12.95 12.54 12.87 2,659,119 +0.06(+0.47%)
Nov 04, 2021 13.43 13.50 12.80 12.81 2,352,651 -0.59(-4.40%)
Nov 03, 2021 12.79 13.45 12.76 13.40 2,259,280 +0.55(+4.28%)
Nov 02, 2021 12.92 12.97 12.63 12.85 3,297,119 -0.17(-1.31%)
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.