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 (%)
Mar 31, 2021 10.46 10.61 10.34 10.42 5,632,078 -0.01(-0.14%)
Mar 30, 2021 10.08 10.45 9.860 10.43 6,873,065 +0.29(+2.86%)
Mar 29, 2021 9.944 10.21 9.831 10.14 6,873,286 -0.07(-0.69%)
Mar 26, 2021 9.895 10.22 9.612 10.21 8,854,027 +0.35(+3.58%)
Mar 25, 2021 10.15 10.17 9.626 9.860 11,474,302 -0.42(-4.06%)
Mar 24, 2021 10.82 10.95 10.17 10.28 7,909,174 -0.57(-5.28%)
Mar 23, 2021 11.11 11.15 10.79 10.85 5,036,547 -0.32(-2.85%)
Mar 22, 2021 11.61 11.63 11.15 11.17 4,598,927 -0.37(-3.19%)
Mar 19, 2021 11.29 11.58 11.19 11.53 3,654,773 +0.28(+2.51%)
Mar 18, 2021 11.12 11.54 11.03 11.25 3,892,462 +0.04(+0.38%)
Mar 17, 2021 11.36 11.44 10.86 11.21 10,833,967 -0.68(-5.71%)
Mar 16, 2021 12.14 12.26 11.73 11.89 4,432,389 -0.23(-1.87%)
Mar 15, 2021 11.77 12.11 11.60 12.11 4,368,138 +0.33(+2.76%)
Mar 12, 2021 11.59 11.80 11.39 11.79 2,612,856 -0.04(-0.30%)
Mar 11, 2021 11.64 12.02 11.53 11.82 3,627,706 +0.43(+3.78%)
Mar 10, 2021 12.01 12.02 11.30 11.39 5,520,798 -0.48(-4.05%)
Mar 09, 2021 11.48 11.99 11.48 11.87 4,361,988 +0.61(+5.39%)
Mar 08, 2021 11.49 11.64 11.19 11.27 5,306,355 -0.42(-3.57%)
Mar 05, 2021 11.54 11.73 11.08 11.68 6,141,563 +0.29(+2.54%)
Mar 04, 2021 11.46 11.58 11.09 11.39 7,749,491 -0.19(-1.65%)
Mar 03, 2021 11.94 12.04 11.53 11.58 3,814,903 -0.25(-2.09%)
Mar 02, 2021 12.08 12.33 11.83 11.83 4,564,101 -0.11(-0.95%)
Mar 01, 2021 11.56 11.98 11.52 11.94 5,024,732 +0.75(+6.69%)
Feb 26, 2021 11.33 11.61 10.97 11.20 6,400,062 -0.24(-2.10%)
Feb 25, 2021 12.02 12.26 11.40 11.44 5,404,884 -0.54(-4.49%)
Feb 24, 2021 11.80 12.04 11.52 11.97 4,590,160 +0.23(+1.93%)
Feb 23, 2021 11.59 11.86 11.29 11.75 7,339,431 -0.24(-2.00%)
Feb 22, 2021 12.50 12.72 11.99 11.99 11,290,709 -0.90(-7.02%)
Feb 19, 2021 13.27 13.42 12.85 12.89 5,710,167 -0.16(-1.19%)
Feb 18, 2021 13.16 13.32 12.62 13.05 8,750,795 -0.66(-4.84%)
Feb 17, 2021 13.34 14.09 13.23 13.71 8,475,908 -0.48(-3.39%)
Feb 16, 2021 14.71 14.84 13.97 14.19 14,521,089 +0.07(+0.50%)
Feb 12, 2021 13.08 14.33 12.96 14.12 15,870,127 +0.88(+6.67%)
Feb 11, 2021 13.17 13.46 12.80 13.24 11,230,931 +0.39(+3.03%)
Feb 10, 2021 12.70 13.56 12.64 12.85 14,022,040 +0.28(+2.19%)
Feb 09, 2021 11.82 12.59 11.76 12.57 6,884,822 +0.82(+6.97%)
Feb 08, 2021 12.39 12.43 11.65 11.75 11,185,241 -0.54(-4.37%)
Feb 05, 2021 12.36 12.38 11.92 12.29 9,095,406 +0.29(+2.41%)
Feb 04, 2021 12.90 13.01 11.85 12.00 12,059,291 -0.41(-3.30%)
Feb 03, 2021 11.68 12.50 11.65 12.41 9,954,987 +0.89(+7.73%)
Feb 02, 2021 11.30 11.71 11.24 11.52 4,631,860 +0.44(+3.95%)
Feb 01, 2021 11.03 11.19 10.87 11.08 2,530,939 +0.28(+2.62%)
Jan 29, 2021 11.36 11.45 10.79 10.80 4,506,671 -0.54(-4.74%)
Jan 28, 2021 11.56 11.65 11.19 11.34 4,796,041 -0.20(-1.78%)
Jan 27, 2021 11.87 12.43 11.50 11.54 8,427,467 -0.44(-3.66%)
Jan 26, 2021 11.80 12.07 11.52 11.98 8,311,959 +0.30(+2.60%)
Jan 25, 2021 11.15 11.87 10.93 11.68 10,619,496 +0.57(+5.09%)
Jan 22, 2021 10.84 11.24 10.82 11.11 4,354,572 +0.13(+1.22%)
Jan 21, 2021 11.06 11.20 10.76 10.98 4,000,821 -0.13(-1.21%)
Jan 20, 2021 11.08 11.34 10.96 11.11 6,903,815 +0.18(+1.62%)
Jan 19, 2021 10.60 11.24 10.52 10.93 8,242,889 +0.57(+5.45%)
Jan 15, 2021 10.74 10.77 10.23 10.37 6,739,491 -0.35(-3.23%)
Jan 14, 2021 11.30 11.45 10.70 10.71 9,861,060 -0.67(-5.90%)
Jan 13, 2021 10.99 11.83 10.98 11.39 17,619,202 +0.44(+4.00%)
Jan 12, 2021 9.817 11.12 9.782 10.95 27,578,526 +1.13(+11.52%)
Jan 11, 2021 9.881 10.04 9.782 9.817 3,461,386 -0.20(-1.98%)
Jan 08, 2021 9.824 10.14 9.768 10.02 5,962,864 +0.17(+1.72%)
Jan 07, 2021 9.937 9.944 9.662 9.845 3,610,829 +0.01(+0.07%)
Jan 06, 2021 9.753 10.08 9.683 9.838 4,336,928 +0.02(+0.22%)
Jan 05, 2021 9.782 9.944 9.690 9.817 3,208,833 +0.16(+1.68%)
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.