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 )

6.200 +0.130 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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 6.260 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 6.915 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%)
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.