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 )

6.050 -0.030 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 6.140 6.140 6.010 6.050 841,807 -0.03(-0.49%)
May 09, 2024 6.150 6.200 6.060 6.080 467,004 +0.01(+0.16%)
May 08, 2024 6.030 6.130 6.010 6.070 1,130,417 -0.01(-0.16%)
May 07, 2024 6.090 6.090 6.010 6.080 606,411 -0.05(-0.90%)
May 06, 2024 6.200 6.280 6.115 6.135 835,623 -0.06(-0.89%)
May 03, 2024 6.200 6.200 6.010 6.190 1,048,654 +0.06(+0.98%)
May 02, 2024 5.980 6.200 5.980 6.130 1,336,748 +0.25(+4.16%)
May 01, 2024 5.850 5.950 5.830 5.885 1,656,648 +0.05(+0.94%)
Apr 30, 2024 5.820 5.920 5.740 5.830 1,958,284 -0.10(-1.69%)
Apr 29, 2024 5.850 5.960 5.815 5.930 1,415,300 +0.10(+1.72%)
Apr 26, 2024 5.850 5.915 5.774 5.830 1,053,471 +0.11(+1.92%)
Apr 25, 2024 5.630 5.760 5.610 5.720 1,785,337 -0.04(-0.69%)
Apr 24, 2024 5.780 5.853 5.740 5.760 1,519,246 +0.04(+0.70%)
Apr 23, 2024 5.740 5.830 5.690 5.720 1,068,810 +0.01(+0.18%)
Apr 22, 2024 5.640 5.740 5.630 5.710 1,850,188 +0.12(+2.15%)
Apr 19, 2024 5.680 5.690 5.560 5.590 1,503,678 -0.09(-1.58%)
Apr 18, 2024 5.590 5.720 5.580 5.680 2,171,627 +0.16(+2.90%)
Apr 17, 2024 5.550 5.630 5.480 5.520 2,275,036 -0.04(-0.72%)
Apr 16, 2024 5.440 5.620 5.410 5.560 1,764,831 +0.11(+2.02%)
Apr 15, 2024 5.350 5.530 5.340 5.450 3,312,565 +0.15(+2.83%)
Apr 12, 2024 5.520 5.555 5.300 5.300 2,304,144 -0.24(-4.33%)
Apr 11, 2024 5.660 5.718 5.490 5.540 2,266,779 +0.00(+0.00%)
Apr 10, 2024 5.631 5.709 5.468 5.540 3,153,946 -0.12(-2.09%)
Apr 09, 2024 5.558 5.668 5.513 5.658 2,129,746 +0.16(+2.99%)
Apr 08, 2024 5.422 5.549 5.422 5.494 1,984,653 +0.04(+0.67%)
Apr 05, 2024 5.403 5.504 5.321 5.458 2,062,066 +0.02(+0.33%)
Apr 04, 2024 5.631 5.786 5.431 5.440 3,807,110 -0.20(-3.55%)
Apr 03, 2024 5.695 5.786 5.595 5.640 3,066,128 -0.15(-2.67%)
Apr 02, 2024 5.777 5.923 5.731 5.795 2,988,917 +0.05(+0.95%)
Apr 01, 2024 5.731 5.859 5.702 5.740 1,974,854 +0.08(+1.45%)
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 6.260 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%)
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.