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 )

5.885 +0.055 (+0.94%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Jun 01, 2016 8.493 8.647 8.359 8.479 1,107,696 -0.10(-1.17%)
May 31, 2016 8.473 8.587 8.359 8.580 1,587,386 +0.14(+1.67%)
May 27, 2016 8.171 8.439 8.439 8.439 864,942 +0.15(+1.86%)
May 26, 2016 8.070 8.379 8.028 8.285 886,344 +0.23(+2.92%)
May 25, 2016 8.459 8.493 7.996 8.050 2,112,711 -0.61(-7.05%)
May 24, 2016 8.291 8.714 8.090 8.661 1,893,546 +0.37(+4.45%)
May 23, 2016 8.439 8.587 8.197 8.291 1,078,106 -0.21(-2.53%)
May 20, 2016 8.171 8.513 8.097 8.506 1,533,930 +0.34(+4.19%)
May 19, 2016 8.647 8.755 8.056 8.164 2,417,005 -0.59(-6.75%)
May 18, 2016 8.627 8.802 8.459 8.755 2,898,115 +0.03(+0.38%)
May 17, 2016 8.372 8.775 7.956 8.721 5,550,096 +0.66(+8.16%)
May 16, 2016 7.989 8.258 7.929 8.063 3,715,747 +0.22(+2.83%)
May 13, 2016 8.352 8.526 7.734 7.842 3,298,515 +0.19(+2.46%)
May 12, 2016 7.244 7.781 7.224 7.654 9,035,190 +0.43(+5.95%)
May 11, 2016 8.392 8.479 7.150 7.224 8,865,327 -1.56(-17.74%)
May 10, 2016 8.681 8.996 8.453 8.782 3,277,035 +0.54(+6.60%)
May 09, 2016 9.728 9.735 8.137 8.238 7,944,443 -1.55(-15.84%)
May 06, 2016 9.748 10.06 9.607 9.789 4,463,472 -0.66(-6.36%)
May 05, 2016 11.05 11.10 9.278 10.45 9,588,049 -0.60(-5.41%)
May 04, 2016 11.03 11.13 11.02 11.05 1,208,344 +0.01(+0.12%)
May 03, 2016 11.05 11.13 11.00 11.04 694,709 -0.01(-0.12%)
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.