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, 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%)
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.