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 )

6.020 -0.180 (-2.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 31, 2015 10.84 10.98 10.81 10.87 225,285 +0.01(+0.06%)
Jul 30, 2015 10.61 10.96 10.61 10.86 573,949 +0.08(+0.75%)
Jul 29, 2015 10.70 10.92 10.54 10.78 315,771 +0.08(+0.75%)
Jul 28, 2015 10.55 10.76 10.35 10.70 593,101 +0.15(+1.40%)
Jul 27, 2015 10.47 10.66 10.29 10.55 616,827 -0.17(-1.57%)
Jul 24, 2015 10.74 10.84 10.61 10.72 280,904 -0.02(-0.19%)
Jul 23, 2015 10.91 11.18 10.68 10.74 717,760 -0.13(-1.23%)
Jul 22, 2015 10.56 10.90 10.56 10.88 275,156 +0.18(+1.70%)
Jul 21, 2015 10.65 10.74 10.54 10.70 434,157 +0.00(+0.00%)
Jul 20, 2015 10.74 11.00 10.54 10.70 900,968 -0.05(-0.44%)
Jul 17, 2015 10.74 10.84 10.49 10.74 912,772 +0.15(+1.46%)
Jul 16, 2015 10.56 10.73 10.55 10.59 1,146,222 +0.13(+1.28%)
Jul 15, 2015 10.74 10.74 10.19 10.45 1,705,120 -0.36(-3.29%)
Jul 14, 2015 10.49 10.89 10.45 10.81 1,433,701 +0.25(+2.35%)
Jul 13, 2015 10.41 10.70 10.26 10.56 599,449 +0.30(+2.94%)
Jul 10, 2015 10.41 10.59 10.17 10.26 1,280,951 +0.15(+1.53%)
Jul 09, 2015 10.37 10.91 10.09 10.10 2,367,502 +0.92(+10.01%)
Jul 08, 2015 8.667 9.359 8.667 9.184 1,751,933 -0.19(-2.01%)
Jul 07, 2015 9.789 10.18 8.594 9.372 3,794,471 -0.53(-5.36%)
Jul 06, 2015 10.61 10.62 9.762 9.903 3,119,001 -0.91(-8.44%)
Jul 02, 2015 10.74 10.82 10.82 10.82 509,105 +0.15(+1.45%)
Jul 01, 2015 10.84 11.01 10.61 10.66 1,334,856 -0.15(-1.37%)
Jun 30, 2015 10.88 11.19 10.70 10.81 1,809,128 +0.18(+1.70%)
Jun 29, 2015 10.78 11.08 10.61 10.63 1,788,841 -0.47(-4.23%)
Jun 26, 2015 11.33 11.37 10.91 11.10 1,761,068 -0.36(-3.11%)
Jun 25, 2015 11.48 11.55 11.31 11.45 1,741,848 -0.11(-0.93%)
Jun 24, 2015 11.57 11.80 11.52 11.56 1,916,706 -0.01(-0.12%)
Jun 23, 2015 11.59 11.93 11.47 11.57 9,331,168 +1.04(+9.88%)
Jun 22, 2015 11.32 11.41 10.50 10.53 2,332,586 -0.77(-6.77%)
Jun 19, 2015 11.36 11.61 11.14 11.30 3,982,463 -0.11(-0.94%)
Jun 18, 2015 11.08 11.67 10.99 11.41 3,017,077 +0.39(+3.53%)
Jun 17, 2015 10.67 11.47 10.63 11.02 6,510,373 +0.54(+5.19%)
Jun 16, 2015 10.41 10.59 10.16 10.47 2,995,599 -0.02(-0.19%)
Jun 15, 2015 10.62 10.66 10.14 10.49 4,633,032 -0.01(-0.13%)
Jun 12, 2015 10.37 10.72 10.17 10.51 5,051,060 +0.13(+1.23%)
Jun 11, 2015 10.61 10.74 10.33 10.38 3,358,178 -0.23(-2.15%)
Jun 10, 2015 10.48 10.81 10.47 10.61 2,687,075 -0.13(-1.25%)
Jun 09, 2015 11.12 11.44 10.11 10.74 5,856,731 -0.70(-6.10%)
Jun 08, 2015 11.61 12.17 11.42 11.44 2,230,558 -0.06(-0.53%)
Jun 05, 2015 11.41 12.15 11.08 11.50 3,061,047 +0.10(+0.88%)
Jun 04, 2015 11.63 12.15 11.36 11.40 1,602,227 -0.36(-3.03%)
Jun 03, 2015 11.60 11.82 11.35 11.76 902,189 +0.31(+2.70%)
Jun 02, 2015 11.46 12.02 11.35 11.45 1,361,187 +0.02(+0.18%)
Jun 01, 2015 12.42 12.69 11.38 11.43 1,997,029 -0.70(-5.76%)
May 29, 2015 12.37 12.82 11.93 12.12 1,200,995 -0.19(-1.53%)
May 28, 2015 12.55 12.56 11.21 12.31 2,560,342 -0.52(-4.03%)
May 27, 2015 12.68 13.35 12.32 12.83 1,866,871 +0.11(+0.90%)
May 26, 2015 12.01 12.97 11.61 12.72 3,454,915 +0.70(+5.81%)
May 22, 2015 11.40 12.02 12.02 12.02 3,068,631 +0.70(+6.23%)
May 21, 2015 11.82 12.33 10.89 11.31 3,343,754 -0.23(-2.03%)
May 20, 2015 10.62 12.85 10.31 11.55 9,327,690 +0.62(+5.72%)
May 19, 2015 10.22 10.98 9.768 10.92 13,882,097 +2.32(+26.91%)
May 18, 2015 8.258 8.835 8.070 8.607 2,208,253 +0.29(+3.47%)
May 15, 2015 8.385 8.560 7.875 8.318 1,046,272 +0.01(+0.08%)
May 14, 2015 7.425 8.379 7.305 8.312 1,549,362 +0.94(+12.75%)
May 13, 2015 7.506 7.607 7.358 7.372 340,494 -0.08(-1.08%)
May 12, 2015 7.385 7.593 7.264 7.452 444,900 +0.02(+0.27%)
May 11, 2015 7.600 7.781 7.392 7.432 617,253 -0.15(-1.95%)
May 08, 2015 7.392 7.721 7.358 7.580 338,814 +0.24(+3.29%)
May 07, 2015 7.385 7.553 7.251 7.338 180,309 -0.02(-0.27%)
May 06, 2015 7.284 7.452 7.164 7.358 171,633 +0.05(+0.74%)
May 05, 2015 7.553 7.560 7.090 7.305 291,354 -0.26(-3.37%)
May 04, 2015 7.526 7.687 7.432 7.560 1,126,444 +0.06(+0.81%)
May 01, 2015 7.419 7.593 7.318 7.499 298,046 +0.08(+1.09%)
Apr 30, 2015 7.587 7.667 7.318 7.419 476,117 -0.21(-2.73%)
Apr 29, 2015 7.741 7.875 7.587 7.627 304,064 -0.23(-2.91%)
Apr 28, 2015 8.406 8.545 7.788 7.855 786,793 -0.15(-1.93%)
Apr 27, 2015 8.325 8.325 7.929 8.009 809,074 -0.32(-3.87%)
Apr 24, 2015 7.654 8.372 7.654 8.332 880,568 +0.68(+8.96%)
Apr 23, 2015 7.452 7.922 7.452 7.647 844,043 +0.13(+1.70%)
Apr 22, 2015 7.432 7.875 7.355 7.519 1,052,527 +0.13(+1.82%)
Apr 21, 2015 7.446 7.478 7.345 7.385 412,619 +0.01(+0.09%)
Apr 20, 2015 7.385 7.565 7.217 7.378 461,067 +0.05(+0.64%)
Apr 17, 2015 7.493 7.701 7.291 7.331 313,400 -0.23(-3.02%)
Apr 16, 2015 7.405 7.654 7.353 7.560 346,453 +0.18(+2.46%)
Apr 15, 2015 7.647 7.647 7.318 7.378 543,932 -0.28(-3.68%)
Apr 14, 2015 7.425 7.694 7.338 7.660 274,514 +0.14(+1.88%)
Apr 13, 2015 7.714 8.009 7.331 7.519 518,841 -0.21(-2.78%)
Apr 10, 2015 8.056 8.177 7.734 7.734 286,655 -0.30(-3.68%)
Apr 09, 2015 7.459 8.137 7.318 8.030 1,183,353 +0.53(+7.07%)
Apr 08, 2015 6.942 7.714 6.942 7.499 699,854 +0.45(+6.38%)
Apr 07, 2015 7.123 7.318 7.023 7.049 237,563 -0.23(-3.23%)
Apr 06, 2015 7.002 7.378 6.949 7.284 397,898 +0.23(+3.24%)
Apr 02, 2015 6.969 7.056 7.056 7.056 1,457,011 -0.05(-0.76%)
Apr 01, 2015 7.137 7.211 6.814 7.110 466,922 -0.01(-0.09%)
Mar 31, 2015 7.063 7.143 6.982 7.117 456,092 +0.07(+0.95%)
Mar 30, 2015 7.170 7.305 6.982 7.049 413,562 -0.13(-1.87%)
Mar 27, 2015 7.023 7.305 6.994 7.184 478,207 +0.12(+1.71%)
Mar 26, 2015 6.767 7.070 6.754 7.063 404,154 +0.15(+2.24%)
Mar 25, 2015 6.868 6.868 6.781 6.908 411,935 -0.10(-1.44%)
Mar 24, 2015 6.949 7.049 6.774 7.009 646,383 +0.03(+0.38%)
Mar 23, 2015 6.969 7.049 6.687 6.982 1,092,213 -0.01(-0.10%)
Mar 20, 2015 6.895 7.083 6.741 6.989 515,471 +0.26(+3.89%)
Mar 19, 2015 6.714 6.841 6.687 6.727 236,815 +0.01(+0.10%)
Mar 18, 2015 6.848 6.848 6.600 6.720 372,558 +0.01(+0.10%)
Mar 17, 2015 6.915 6.915 6.714 6.714 380,379 -0.20(-2.91%)
Mar 16, 2015 6.714 7.083 6.714 6.915 669,278 +0.19(+2.79%)
Mar 13, 2015 6.915 7.049 6.714 6.727 747,668 -0.17(-2.53%)
Mar 12, 2015 7.096 7.157 6.848 6.902 383,550 -0.23(-3.20%)
Mar 11, 2015 7.049 7.177 6.915 7.130 1,631,950 +0.12(+1.72%)
Mar 10, 2015 7.284 7.352 6.962 7.009 1,144,825 -0.33(-4.48%)
Mar 09, 2015 7.378 7.439 7.184 7.338 501,437 -0.07(-0.91%)
Mar 06, 2015 7.177 7.553 7.103 7.405 1,484,337 -0.04(-0.54%)
Mar 05, 2015 8.459 8.459 7.049 7.446 2,952,960 -0.98(-11.63%)
Mar 04, 2015 8.103 8.627 8.177 8.426 1,732,353 +0.25(+3.04%)
Mar 03, 2015 7.983 8.359 7.862 8.177 2,058,004 +0.12(+1.50%)
Mar 02, 2015 7.956 8.647 7.654 8.056 1,075,799 +0.46(+6.10%)
Feb 27, 2015 8.278 8.469 7.553 7.593 520,895 -0.81(-9.66%)
Feb 26, 2015 8.540 8.600 8.325 8.406 1,151,982 +0.00(+0.00%)
Feb 25, 2015 8.258 8.533 8.083 8.406 774,599 +0.17(+2.04%)
Feb 24, 2015 7.788 8.244 7.721 8.238 626,550 +0.52(+6.70%)
Feb 23, 2015 7.721 7.875 7.663 7.721 262,068 +0.00(+0.00%)
Feb 20, 2015 7.654 7.775 7.459 7.721 304,648 +0.23(+3.14%)
Feb 19, 2015 7.466 7.657 7.459 7.486 70,796 -0.04(-0.54%)
Feb 18, 2015 7.587 7.587 7.446 7.526 147,300 -0.01(-0.09%)
Feb 17, 2015 7.466 7.630 7.385 7.533 220,686 +0.13(+1.81%)
Feb 13, 2015 7.788 7.399 7.399 7.399 1,124,261 -0.32(-4.09%)
Feb 12, 2015 6.976 7.781 6.935 7.714 887,685 +0.83(+12.10%)
Feb 11, 2015 6.868 7.010 6.835 6.882 121,793 -0.01(-0.19%)
Feb 10, 2015 6.982 7.143 6.835 6.895 272,730 -0.07(-1.06%)
Feb 09, 2015 6.922 7.049 6.922 6.969 193,656 +0.03(+0.44%)
Feb 06, 2015 7.090 7.271 6.915 6.939 289,524 -0.10(-1.38%)
Feb 05, 2015 7.184 7.499 7.023 7.036 585,677 -0.15(-2.15%)
Feb 04, 2015 6.915 7.875 6.788 7.190 1,049,501 +0.35(+5.10%)
Feb 03, 2015 6.673 6.949 6.573 6.841 471,102 +0.25(+3.77%)
Feb 02, 2015 6.606 6.700 6.526 6.593 425,022 -0.01(-0.20%)
Jan 30, 2015 6.660 6.691 6.592 6.606 372,579 -0.07(-1.01%)
Jan 29, 2015 6.861 6.902 6.512 6.673 1,057,693 -0.23(-3.31%)
Jan 28, 2015 6.720 7.023 6.720 6.902 850,455 +0.17(+2.59%)
Jan 27, 2015 6.848 6.882 6.579 6.727 905,742 -0.21(-3.00%)
Jan 26, 2015 6.982 7.164 6.882 6.935 336,853 -0.11(-1.53%)
Jan 23, 2015 7.211 7.318 6.855 7.043 1,134,827 -0.21(-2.96%)
Jan 22, 2015 7.573 7.573 7.217 7.258 1,060,565 -0.26(-3.48%)
Jan 21, 2015 7.284 7.613 7.184 7.519 310,954 +0.19(+2.66%)
Jan 20, 2015 7.325 7.486 7.103 7.325 402,560 -0.03(-0.37%)
Jan 16, 2015 7.425 7.512 7.224 7.352 222,953 -0.11(-1.53%)
Jan 15, 2015 7.190 7.654 6.767 7.466 789,784 +0.26(+3.63%)
Jan 14, 2015 7.103 7.305 6.915 7.204 973,242 -0.03(-0.46%)
Jan 13, 2015 8.056 8.103 6.747 7.237 1,968,151 -0.80(-9.94%)
Jan 12, 2015 8.117 8.345 7.895 8.036 545,454 -0.07(-0.83%)
Jan 09, 2015 8.063 8.278 7.889 8.103 980,636 -0.01(-0.08%)
Jan 08, 2015 8.312 8.312 8.097 8.110 570,893 -0.11(-1.39%)
Jan 07, 2015 8.285 8.506 8.050 8.224 587,809 +0.06(+0.74%)
Jan 06, 2015 8.869 8.962 7.976 8.164 1,740,656 -0.62(-7.10%)
Jan 05, 2015 8.573 9.151 8.338 8.788 1,885,617 +0.21(+2.51%)
Jan 02, 2015 8.056 8.594 8.023 8.573 1,164,280 +0.52(+6.42%)
Dec 31, 2014 7.936 8.056 8.056 8.056 707,057 +0.09(+1.10%)
Dec 30, 2014 7.654 8.023 7.600 7.969 447,252 +0.23(+2.95%)
Dec 29, 2014 7.808 8.187 7.687 7.741 768,665 +0.00(+0.00%)
Dec 26, 2014 8.150 8.291 7.721 7.741 1,161,367 -0.34(-4.16%)
Dec 24, 2014 8.251 8.077 8.077 8.077 1,011,209 +0.04(+0.50%)
Dec 23, 2014 7.284 8.144 7.278 8.036 4,073,545 +0.77(+10.53%)
Dec 22, 2014 8.251 8.258 7.264 7.271 3,943,839 -1.16(-13.77%)
Dec 19, 2014 9.191 9.191 8.063 8.432 3,909,623 -0.81(-8.72%)
Dec 18, 2014 8.889 9.513 8.667 9.238 3,116,332 +0.32(+3.54%)
Dec 17, 2014 9.265 9.399 8.862 8.923 2,897,992 -0.42(-4.53%)
Dec 16, 2014 9.708 9.708 9.272 9.346 2,149,044 -0.36(-3.73%)
Dec 15, 2014 10.21 10.34 9.131 9.708 4,311,926 -0.46(-4.55%)
Dec 12, 2014 11.08 11.08 9.997 10.17 9,010,484 -1.26(-10.99%)
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.