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 (%)
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%)
Oct 01, 2015 8.426 8.553 8.298 8.385 573,014 -0.01(-0.08%)
Sep 30, 2015 8.191 8.573 8.165 8.392 1,151,019 +0.26(+3.22%)
Sep 29, 2015 8.050 8.184 7.936 8.130 320,551 +0.04(+0.50%)
Sep 28, 2015 8.271 8.479 7.909 8.090 809,091 -0.28(-3.29%)
Sep 25, 2015 8.083 9.164 8.083 8.365 1,892,573 +0.28(+3.49%)
Sep 24, 2015 7.352 8.171 7.352 8.083 1,587,308 +0.73(+9.85%)
Sep 23, 2015 7.412 7.466 7.305 7.358 393,635 -0.07(-0.90%)
Sep 22, 2015 7.352 7.590 7.311 7.425 858,405 +0.01(+0.18%)
Sep 21, 2015 7.452 7.761 7.392 7.412 756,171 +0.03(+0.45%)
Sep 18, 2015 7.298 7.425 7.298 7.378 222,247 -0.03(-0.45%)
Sep 17, 2015 7.325 7.553 7.325 7.412 544,995 +0.03(+0.36%)
Sep 16, 2015 7.425 7.566 7.331 7.385 1,490,951 +0.01(+0.18%)
Sep 15, 2015 7.419 7.493 7.177 7.372 654,097 -0.03(-0.36%)
Sep 14, 2015 7.721 7.754 7.345 7.399 848,479 -0.34(-4.34%)
Sep 11, 2015 7.748 7.748 7.546 7.734 662,015 -0.03(-0.35%)
Sep 10, 2015 7.681 7.788 7.513 7.761 765,191 +0.02(+0.26%)
Sep 09, 2015 7.519 7.815 7.519 7.741 1,182,872 +0.36(+4.91%)
Sep 08, 2015 7.600 7.761 7.325 7.378 1,549,335 +0.10(+1.38%)
Sep 04, 2015 7.298 7.278 7.278 7.278 447,887 -0.09(-1.18%)
Sep 03, 2015 7.385 7.439 7.284 7.365 301,581 -0.01(-0.18%)
Sep 02, 2015 7.607 7.794 7.311 7.378 628,236 -0.19(-2.57%)
Sep 01, 2015 7.654 7.781 7.459 7.573 885,116 -0.26(-3.26%)
Aug 31, 2015 8.291 8.344 7.808 7.828 586,445 -0.48(-5.74%)
Aug 28, 2015 8.130 8.459 8.130 8.305 640,992 +0.05(+0.57%)
Aug 27, 2015 8.513 8.708 8.056 8.258 2,235,145 +0.24(+3.02%)
Aug 26, 2015 8.493 8.553 7.754 8.016 1,240,494 -0.32(-3.86%)
Aug 25, 2015 8.775 8.902 8.325 8.338 851,610 +0.09(+1.06%)
Aug 24, 2015 8.325 8.661 7.244 8.251 3,310,805 -1.00(-10.81%)
Aug 21, 2015 9.856 9.862 8.929 9.252 2,663,261 -0.69(-6.95%)
Aug 20, 2015 10.41 10.73 9.836 9.943 3,783,322 -0.79(-7.32%)
Aug 19, 2015 10.73 10.91 10.51 10.73 1,156,879 -0.09(-0.87%)
Aug 18, 2015 10.86 10.95 10.67 10.82 428,823 -0.16(-1.47%)
Aug 17, 2015 10.80 11.09 10.80 10.98 810,075 +0.15(+1.43%)
Aug 14, 2015 10.49 10.89 10.49 10.83 437,724 +0.28(+2.61%)
Aug 13, 2015 10.52 10.76 10.52 10.55 555,725 +0.03(+0.26%)
Aug 12, 2015 10.54 10.71 10.47 10.53 942,052 -0.14(-1.32%)
Aug 11, 2015 10.94 11.08 10.61 10.67 371,302 -0.39(-3.52%)
Aug 10, 2015 10.84 11.09 10.74 11.06 238,405 +0.35(+3.26%)
Aug 07, 2015 10.76 10.96 10.70 10.71 280,609 -0.06(-0.56%)
Aug 06, 2015 10.97 11.13 10.66 10.77 428,373 -0.24(-2.20%)
Aug 05, 2015 11.05 11.41 10.96 11.01 795,002 -0.04(-0.36%)
Aug 04, 2015 11.02 11.13 10.96 11.05 484,661 -0.04(-0.36%)
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.