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 28, 2024 5.695 5.672 5.631 5.658 2,388,385 -0.03(-0.48%)
Mar 27, 2024 5.458 5.695 5.394 5.686 2,356,463 +0.11(+1.96%)
Mar 26, 2024 5.394 5.640 5.321 5.576 3,779,177 +0.19(+3.55%)
Mar 25, 2024 5.239 5.385 5.194 5.385 1,838,984 +0.20(+3.87%)
Mar 22, 2024 5.285 5.303 5.185 5.185 1,826,552 -0.20(-3.72%)
Mar 21, 2024 5.476 5.494 5.321 5.385 2,485,613 -0.12(-2.15%)
Mar 20, 2024 5.467 5.504 5.312 5.504 2,655,661 +0.10(+1.85%)
Mar 19, 2024 5.285 5.476 5.103 5.403 5,666,285 +0.07(+1.37%)
Mar 18, 2024 5.422 5.431 5.189 5.330 4,297,929 -0.11(-2.01%)
Mar 15, 2024 5.513 5.613 5.412 5.440 6,177,551 +0.01(+0.17%)
Mar 14, 2024 5.376 5.699 5.094 5.431 15,337,269 -1.56(-22.29%)
Mar 13, 2024 6.770 7.057 6.715 6.989 3,106,370 +0.20(+2.95%)
Mar 12, 2024 6.579 6.907 6.561 6.788 2,884,177 +0.36(+5.52%)
Mar 11, 2024 6.360 6.505 6.287 6.433 1,769,360 +0.21(+3.37%)
Mar 08, 2024 6.287 6.342 6.114 6.223 1,087,254 -0.01(-0.15%)
Mar 07, 2024 6.178 6.278 6.150 6.232 1,131,729 -0.02(-0.29%)
Mar 06, 2024 6.150 6.305 6.150 6.251 1,357,587 +0.16(+2.69%)
Mar 05, 2024 5.932 6.228 5.923 6.087 2,152,639 +0.05(+0.75%)
Mar 04, 2024 6.251 6.260 5.996 6.041 1,322,278 -0.20(-3.21%)
Mar 01, 2024 6.096 6.269 6.087 6.242 1,362,491 +0.24(+3.95%)
Feb 29, 2024 6.169 6.228 6.005 6.005 1,871,278 -0.13(-2.08%)
Feb 28, 2024 6.187 6.187 6.050 6.132 1,871,786 -0.15(-2.39%)
Feb 27, 2024 6.223 6.296 6.114 6.283 2,529,222 +0.12(+2.00%)
Feb 26, 2024 6.068 6.251 6.050 6.160 2,621,043 +0.11(+1.81%)
Feb 23, 2024 5.959 6.132 5.924 6.050 3,370,481 +0.13(+2.15%)
Feb 22, 2024 5.868 6.023 5.768 5.923 1,667,553 +0.04(+0.62%)
Feb 21, 2024 5.795 5.950 5.759 5.886 1,077,423 +0.13(+2.22%)
Feb 20, 2024 5.722 5.822 5.599 5.759 2,019,079 +0.04(+0.64%)
Feb 16, 2024 5.704 5.772 5.672 5.722 2,213,279 +0.05(+0.80%)
Feb 15, 2024 5.522 5.795 5.504 5.677 1,529,110 +0.14(+2.47%)
Feb 14, 2024 5.622 5.622 5.513 5.540 1,337,568 +0.00(+0.00%)
Feb 13, 2024 5.668 5.750 5.499 5.540 1,348,875 -0.23(-3.95%)
Feb 12, 2024 5.640 5.786 5.604 5.768 2,115,002 +0.19(+3.43%)
Feb 09, 2024 5.613 5.640 5.522 5.576 842,017 +0.00(+0.00%)
Feb 08, 2024 5.622 5.668 5.440 5.576 1,990,922 -0.06(-1.13%)
Feb 07, 2024 5.613 5.731 5.549 5.640 2,735,286 +0.02(+0.32%)
Feb 06, 2024 5.504 5.704 5.440 5.622 6,251,804 +0.30(+5.65%)
Feb 05, 2024 5.248 5.340 5.239 5.321 1,399,665 +0.08(+1.57%)
Feb 02, 2024 5.330 5.376 5.235 5.239 2,026,289 -0.10(-1.88%)
Feb 01, 2024 5.385 5.440 5.330 5.340 1,324,522 -0.01(-0.17%)
Jan 31, 2024 5.285 5.494 5.276 5.349 2,591,522 +0.03(+0.51%)
Jan 30, 2024 5.349 5.385 5.294 5.321 1,366,024 -0.08(-1.52%)
Jan 29, 2024 5.522 5.558 5.387 5.403 1,421,121 -0.11(-1.98%)
Jan 26, 2024 5.394 5.540 5.371 5.513 2,355,793 +0.12(+2.20%)
Jan 25, 2024 5.540 5.540 5.358 5.394 1,579,760 -0.08(-1.50%)
Jan 24, 2024 5.595 5.631 5.440 5.476 3,429,419 -0.07(-1.31%)
Jan 23, 2024 5.522 5.622 5.449 5.549 3,156,675 +0.10(+1.84%)
Jan 22, 2024 5.394 5.481 5.303 5.449 1,877,224 -0.09(-1.64%)
Jan 19, 2024 5.485 5.613 5.476 5.540 1,355,979 -0.03(-0.49%)
Jan 18, 2024 5.786 5.801 5.522 5.567 5,055,148 -0.26(-4.53%)
Jan 17, 2024 5.750 5.850 5.677 5.832 1,389,600 -0.11(-1.84%)
Jan 16, 2024 5.850 6.041 5.841 5.941 1,553,953 +0.01(+0.15%)
Jan 12, 2024 6.014 6.059 5.877 5.932 1,182,902 -0.11(-1.81%)
Jan 11, 2024 6.059 6.087 5.950 6.041 892,024 +0.06(+1.07%)
Jan 10, 2024 6.050 6.100 5.904 5.977 1,094,352 -0.09(-1.50%)
Jan 09, 2024 6.014 6.169 5.968 6.068 1,713,522 +0.05(+0.76%)
Jan 08, 2024 5.986 6.082 5.932 6.023 1,316,693 +0.01(+0.15%)
Jan 05, 2024 6.050 6.082 5.977 6.014 997,514 -0.07(-1.20%)
Jan 04, 2024 6.105 6.150 6.068 6.087 1,036,595 -0.09(-1.47%)
Jan 03, 2024 6.105 6.260 6.073 6.178 957,638 +0.05(+0.74%)
Jan 02, 2024 6.242 6.296 6.114 6.132 1,116,018 -0.20(-3.17%)
Dec 29, 2023 6.278 6.424 6.223 6.333 1,352,451 +0.09(+1.46%)
Dec 28, 2023 6.223 6.351 6.132 6.242 1,223,415 +0.15(+2.39%)
Dec 27, 2023 6.150 6.223 6.068 6.096 1,122,330 -0.08(-1.33%)
Dec 26, 2023 6.260 6.360 6.141 6.178 1,059,814 -0.12(-1.88%)
Dec 22, 2023 6.196 6.310 6.032 6.296 1,386,276 -0.15(-2.26%)
Dec 21, 2023 6.387 6.451 6.369 6.442 695,444 +0.15(+2.32%)
Dec 20, 2023 6.406 6.459 6.296 6.296 824,111 -0.18(-2.81%)
Dec 19, 2023 6.378 6.542 6.378 6.479 1,048,619 +0.09(+1.43%)
Dec 18, 2023 6.497 6.515 6.342 6.387 1,429,878 -0.14(-2.10%)
Dec 15, 2023 6.342 6.633 6.324 6.524 2,629,899 +0.22(+3.47%)
Dec 14, 2023 6.296 6.415 6.269 6.305 1,869,240 +0.03(+0.44%)
Dec 13, 2023 6.378 6.397 6.228 6.278 1,791,406 -0.10(-1.57%)
Dec 12, 2023 6.360 6.684 6.314 6.378 2,314,292 +0.11(+1.74%)
Dec 11, 2023 6.524 6.588 6.214 6.269 2,727,245 -0.29(-4.44%)
Dec 08, 2023 6.652 6.998 6.251 6.561 5,141,274 +0.57(+9.59%)
Dec 07, 2023 6.023 6.100 5.950 5.986 1,412,625 -0.02(-0.30%)
Dec 06, 2023 6.050 6.087 5.996 6.005 1,416,694 +0.04(+0.61%)
Dec 05, 2023 6.041 6.141 5.886 5.968 1,812,294 -0.06(-1.06%)
Dec 04, 2023 5.950 6.120 5.914 6.032 1,846,249 +0.06(+1.07%)
Dec 01, 2023 5.859 5.991 5.786 5.968 1,575,967 +0.08(+1.39%)
Nov 30, 2023 5.932 5.932 5.767 5.886 1,477,917 -0.05(-0.77%)
Nov 29, 2023 6.023 6.078 5.677 5.932 1,269,249 -0.13(-2.11%)
Nov 28, 2023 6.087 6.150 6.032 6.059 1,373,100 -0.04(-0.60%)
Nov 27, 2023 6.406 6.406 6.087 6.096 1,668,941 -0.29(-4.56%)
Nov 24, 2023 6.315 6.406 6.315 6.387 393,742 +0.02(+0.29%)
Nov 22, 2023 6.406 6.460 6.328 6.369 526,575 -0.03(-0.43%)
Nov 21, 2023 6.469 6.492 6.378 6.397 687,465 -0.12(-1.82%)
Nov 20, 2023 6.433 6.579 6.415 6.515 1,555,388 +0.16(+2.58%)
Nov 17, 2023 6.406 6.442 6.337 6.351 787,774 -0.08(-1.27%)
Nov 16, 2023 6.424 6.533 6.360 6.433 743,041 -0.15(-2.35%)
Nov 15, 2023 6.561 6.715 6.551 6.588 767,124 +0.18(+2.85%)
Nov 14, 2023 6.424 6.479 6.333 6.406 1,031,751 +0.06(+1.01%)
Nov 13, 2023 6.369 6.383 6.287 6.342 521,142 +0.02(+0.29%)
Nov 10, 2023 6.178 6.350 6.096 6.324 741,986 +0.13(+2.06%)
Nov 09, 2023 6.278 6.369 6.191 6.196 677,760 -0.10(-1.59%)
Nov 08, 2023 6.378 6.424 6.287 6.296 667,269 -0.12(-1.85%)
Nov 07, 2023 6.515 6.515 6.397 6.415 417,584 -0.12(-1.81%)
Nov 06, 2023 6.661 6.670 6.524 6.533 530,908 +0.01(+0.14%)
Nov 03, 2023 6.424 6.615 6.424 6.524 713,211 +0.16(+2.58%)
Nov 02, 2023 6.488 6.506 6.360 6.360 459,686 -0.08(-1.27%)
Nov 01, 2023 6.433 6.469 6.352 6.442 398,597 -0.01(-0.14%)
Oct 31, 2023 6.424 6.497 6.360 6.451 464,758 -0.06(-0.98%)
Oct 30, 2023 6.597 6.670 6.479 6.515 839,645 +0.11(+1.71%)
Oct 27, 2023 6.488 6.561 6.360 6.406 442,763 +0.04(+0.57%)
Oct 26, 2023 6.424 6.456 6.251 6.369 1,190,188 -0.05(-0.85%)
Oct 25, 2023 6.460 6.524 6.392 6.424 630,258 -0.09(-1.40%)
Oct 24, 2023 6.360 6.633 6.360 6.515 788,735 +0.27(+4.38%)
Oct 23, 2023 6.096 6.328 6.068 6.242 952,698 +0.10(+1.63%)
Oct 20, 2023 6.169 6.214 6.123 6.141 804,432 -0.06(-1.03%)
Oct 19, 2023 6.287 6.378 6.196 6.205 919,459 -0.18(-2.85%)
Oct 18, 2023 6.479 6.515 6.378 6.387 614,308 -0.16(-2.50%)
Oct 17, 2023 6.424 6.638 6.417 6.551 747,424 +0.05(+0.84%)
Oct 16, 2023 6.397 6.597 6.378 6.497 890,222 +0.06(+0.99%)
Oct 13, 2023 6.488 6.520 6.415 6.433 733,560 -0.09(-1.40%)
Oct 12, 2023 6.679 6.779 6.444 6.524 1,258,781 -0.19(-2.85%)
Oct 11, 2023 6.834 6.893 6.688 6.715 1,667,521 -0.03(-0.41%)
Oct 10, 2023 6.734 6.816 6.674 6.743 1,705,068 +0.11(+1.65%)
Oct 09, 2023 6.497 6.770 6.474 6.633 1,496,634 +0.12(+1.82%)
Oct 06, 2023 6.287 6.556 6.287 6.515 1,096,987 +0.28(+4.53%)
Oct 05, 2023 6.251 6.305 6.196 6.232 710,611 -0.07(-1.16%)
Oct 04, 2023 6.223 6.328 6.132 6.305 1,083,063 +0.03(+0.44%)
Oct 03, 2023 6.360 6.415 6.269 6.278 571,547 -0.22(-3.37%)
Oct 02, 2023 6.305 6.565 6.305 6.497 1,097,863 +0.14(+2.15%)
Sep 29, 2023 6.451 6.497 6.351 6.360 1,161,011 +0.00(+0.00%)
Sep 28, 2023 6.296 6.442 6.296 6.360 491,031 -0.04(-0.57%)
Sep 27, 2023 6.342 6.415 6.287 6.397 755,869 +0.06(+1.01%)
Sep 26, 2023 6.387 6.483 6.324 6.333 731,875 -0.15(-2.25%)
Sep 25, 2023 6.333 6.497 6.451 6.479 992,079 +0.03(+0.42%)
Sep 22, 2023 6.515 6.515 6.439 6.451 1,065,442 +0.12(+1.87%)
Sep 21, 2023 6.378 6.431 6.287 6.333 1,164,636 -0.08(-1.28%)
Sep 20, 2023 6.460 6.538 6.401 6.415 1,060,213 -0.05(-0.71%)
Sep 19, 2023 6.488 6.572 6.451 6.460 2,345,151 -0.05(-0.84%)
Sep 18, 2023 6.488 6.606 6.442 6.515 1,958,859 -0.02(-0.28%)
Sep 15, 2023 6.652 6.688 6.524 6.533 1,793,975 -0.05(-0.69%)
Sep 14, 2023 6.615 6.697 6.556 6.579 2,959,198 -0.03(-0.41%)
Sep 13, 2023 6.706 6.715 6.141 6.606 2,222,979 -0.19(-2.81%)
Sep 12, 2023 6.825 6.916 6.788 6.797 1,546,108 -0.05(-0.80%)
Sep 11, 2023 7.034 7.098 6.825 6.852 998,243 -0.09(-1.31%)
Sep 08, 2023 7.034 7.071 6.889 6.943 1,152,614 -0.09(-1.30%)
Sep 07, 2023 7.180 7.189 6.984 7.034 1,689,325 -0.27(-3.74%)
Sep 06, 2023 7.426 7.517 7.299 7.308 1,658,317 -0.06(-0.87%)
Sep 05, 2023 7.690 7.700 7.353 7.371 2,061,954 -0.51(-6.47%)
Sep 01, 2023 7.882 8.000 7.772 7.882 1,803,519 +0.02(+0.23%)
Aug 31, 2023 8.428 8.520 7.681 7.864 4,957,021 -0.82(-9.44%)
Aug 30, 2023 8.638 8.743 8.538 8.684 1,266,052 -0.08(-0.94%)
Aug 29, 2023 8.647 8.829 8.451 8.766 1,251,459 +0.23(+2.67%)
Aug 28, 2023 8.210 8.647 8.187 8.538 1,241,943 +0.34(+4.11%)
Aug 25, 2023 8.428 8.428 8.096 8.201 3,168,899 -0.27(-3.23%)
Aug 24, 2023 8.456 8.647 8.374 8.474 1,063,250 +0.11(+1.31%)
Aug 23, 2023 8.538 8.538 8.342 8.365 667,787 -0.15(-1.71%)
Aug 22, 2023 8.529 8.574 8.386 8.510 637,894 +0.08(+0.97%)
Aug 21, 2023 8.565 8.565 8.374 8.428 1,180,607 -0.20(-2.32%)
Aug 18, 2023 8.766 8.838 8.501 8.629 2,437,316 -0.38(-4.25%)
Aug 17, 2023 9.176 9.176 8.920 9.012 810,115 +0.06(+0.71%)
Aug 16, 2023 8.948 9.012 8.756 8.948 1,094,299 -0.16(-1.80%)
Aug 15, 2023 9.121 9.253 8.902 9.112 949,179 -0.13(-1.38%)
Aug 14, 2023 9.112 9.258 9.012 9.239 1,374,879 +0.08(+0.90%)
Aug 11, 2023 9.194 9.294 8.939 9.157 1,473,542 -0.31(-3.27%)
Aug 10, 2023 9.604 9.704 9.454 9.467 648,707 +0.03(+0.29%)
Aug 09, 2023 9.531 9.595 9.385 9.440 515,632 -0.01(-0.10%)
Aug 08, 2023 9.267 9.481 9.130 9.449 1,193,146 -0.05(-0.48%)
Aug 07, 2023 9.850 9.877 9.344 9.495 1,351,508 -0.33(-3.34%)
Aug 04, 2023 9.731 10.13 9.731 9.823 1,619,022 +0.23(+2.37%)
Aug 03, 2023 9.631 9.704 9.531 9.595 804,336 +0.16(+1.74%)
Aug 02, 2023 9.495 9.540 9.267 9.431 1,137,482 -0.26(-2.73%)
Aug 01, 2023 9.604 9.813 9.485 9.695 764,911 -0.01(-0.09%)
Jul 31, 2023 9.595 9.804 9.431 9.704 1,168,604 +0.12(+1.24%)
Jul 28, 2023 9.230 9.640 9.230 9.586 1,323,183 +0.61(+6.80%)
Jul 27, 2023 9.276 9.285 8.884 8.975 2,111,690 -0.37(-4.00%)
Jul 26, 2023 9.504 9.586 9.285 9.349 1,872,225 -0.18(-1.91%)
Jul 25, 2023 9.804 9.923 9.325 9.531 1,438,171 -0.03(-0.29%)
Jul 24, 2023 9.194 9.755 9.194 9.558 1,175,338 +0.24(+2.54%)
Jul 21, 2023 9.476 9.522 9.267 9.321 976,834 -0.09(-0.97%)
Jul 20, 2023 9.267 9.422 9.221 9.413 968,515 +0.05(+0.49%)
Jul 19, 2023 9.449 9.604 9.340 9.367 1,094,696 +0.05(+0.59%)
Jul 18, 2023 9.549 9.586 9.066 9.312 1,962,005 -0.36(-3.68%)
Jul 17, 2023 9.677 9.695 9.446 9.668 691,148 -0.11(-1.12%)
Jul 14, 2023 9.823 9.914 9.577 9.777 1,389,169 -0.08(-0.83%)
Jul 13, 2023 9.431 9.886 9.385 9.859 1,577,329 +0.50(+5.36%)
Jul 12, 2023 9.267 9.413 9.267 9.358 986,754 +0.14(+1.48%)
Jul 11, 2023 9.157 9.267 9.057 9.221 1,165,721 +0.14(+1.50%)
Jul 10, 2023 9.057 9.112 8.984 9.085 880,830 -0.04(-0.40%)
Jul 07, 2023 9.030 9.185 8.957 9.121 1,031,711 +0.13(+1.42%)
Jul 06, 2023 8.911 9.112 8.911 8.993 1,113,649 -0.06(-0.70%)
Jul 05, 2023 8.829 9.103 8.797 9.057 1,181,180 +0.05(+0.61%)
Jul 03, 2023 8.884 9.053 8.820 9.002 1,261,176 +0.25(+2.81%)
Jun 30, 2023 8.857 8.943 8.747 8.756 1,236,437 -0.03(-0.31%)
Jun 29, 2023 8.820 8.820 8.674 8.784 813,947 -0.02(-0.21%)
Jun 28, 2023 8.602 8.820 8.387 8.802 1,338,410 +0.18(+2.11%)
Jun 27, 2023 8.583 8.638 8.547 8.620 970,463 +0.09(+1.07%)
Jun 26, 2023 8.474 8.688 8.465 8.529 1,220,342 +0.07(+0.86%)
Jun 23, 2023 8.483 8.515 8.315 8.456 828,327 -0.15(-1.69%)
Jun 22, 2023 8.684 8.729 8.510 8.602 652,073 -0.13(-1.46%)
Jun 21, 2023 8.547 8.816 8.501 8.729 1,298,737 +0.15(+1.81%)
Jun 20, 2023 8.693 8.711 8.447 8.574 1,666,363 -0.35(-3.88%)
Jun 16, 2023 9.048 9.103 8.766 8.920 2,004,064 -0.19(-2.10%)
Jun 15, 2023 8.848 9.112 2,392,933 +1.63(+21.80%)
May 08, 2023 7.599 7.599 7.371 7.481 574,583 -0.13(-1.68%)
May 05, 2023 7.663 7.791 7.554 7.608 609,101 +0.08(+1.09%)
May 04, 2023 7.280 7.590 7.258 7.526 786,219 +0.23(+3.12%)
May 03, 2023 7.217 7.353 7.135 7.299 1,407,134 +0.13(+1.78%)
May 02, 2023 7.453 7.476 7.080 7.171 956,252 -0.37(-4.95%)
May 01, 2023 7.608 7.718 7.491 7.545 764,196 -0.07(-0.96%)
Apr 28, 2023 7.235 7.627 7.198 7.617 1,602,307 +0.53(+7.46%)
Apr 27, 2023 6.834 7.234 6.752 7.089 1,531,939 +0.17(+2.50%)
Apr 26, 2023 6.974 6.999 6.841 6.916 1,669,184 +0.17(+2.59%)
Apr 25, 2023 6.749 6.774 6.641 6.741 2,257,546 -0.10(-1.46%)
Apr 24, 2023 6.908 6.908 6.745 6.841 1,687,057 -0.13(-1.91%)
Apr 21, 2023 7.066 7.141 6.799 6.974 2,688,564 -0.21(-2.90%)
Apr 20, 2023 7.315 7.415 7.066 7.182 1,254,221 -0.14(-1.93%)
Apr 19, 2023 7.532 7.590 7.274 7.324 2,241,269 -0.37(-4.76%)
Apr 18, 2023 7.698 7.715 7.498 7.690 1,973,820 +0.03(+0.43%)
Apr 17, 2023 7.324 7.690 7.324 7.657 3,044,634 +0.40(+5.50%)
Apr 14, 2023 7.332 7.607 7.240 7.257 2,249,077 +0.33(+4.81%)
Apr 13, 2023 6.891 7.003 6.866 6.924 914,776 +0.17(+2.59%)
Apr 12, 2023 7.074 7.149 6.683 6.749 1,318,945 -0.35(-4.92%)
Apr 11, 2023 7.249 7.307 7.099 7.099 1,381,407 -0.12(-1.73%)
Apr 10, 2023 7.307 7.357 7.174 7.224 1,329,047 -0.12(-1.59%)
Apr 06, 2023 7.224 7.374 7.178 7.340 1,200,015 +0.17(+2.38%)
Apr 05, 2023 7.340 7.340 7.091 7.170 1,247,872 -0.22(-2.93%)
Apr 04, 2023 7.548 7.582 7.290 7.386 1,172,877 -0.22(-2.90%)
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.