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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2015 10.88 11.19 10.70 10.81 1,809,128 +0.18(+1.70%)
Jun 29, 2015 10.78 11.08 10.61 10.63 1,788,841 -0.47(-4.23%)
Jun 26, 2015 11.33 11.37 10.91 11.10 1,761,068 -0.36(-3.11%)
Jun 25, 2015 11.48 11.55 11.31 11.45 1,741,848 -0.11(-0.93%)
Jun 24, 2015 11.57 11.80 11.52 11.56 1,916,706 -0.01(-0.12%)
Jun 23, 2015 11.59 11.93 11.47 11.57 9,331,168 +1.04(+9.88%)
Jun 22, 2015 11.32 11.41 10.50 10.53 2,332,586 -0.77(-6.77%)
Jun 19, 2015 11.36 11.61 11.14 11.30 3,982,463 -0.11(-0.94%)
Jun 18, 2015 11.08 11.67 10.99 11.41 3,017,077 +0.39(+3.53%)
Jun 17, 2015 10.67 11.47 10.63 11.02 6,510,373 +0.54(+5.19%)
Jun 16, 2015 10.41 10.59 10.16 10.47 2,995,599 -0.02(-0.19%)
Jun 15, 2015 10.62 10.66 10.14 10.49 4,633,032 -0.01(-0.13%)
Jun 12, 2015 10.37 10.72 10.17 10.51 5,051,060 +0.13(+1.23%)
Jun 11, 2015 10.61 10.74 10.33 10.38 3,358,178 -0.23(-2.15%)
Jun 10, 2015 10.48 10.81 10.47 10.61 2,687,075 -0.13(-1.25%)
Jun 09, 2015 11.12 11.44 10.11 10.74 5,856,731 -0.70(-6.10%)
Jun 08, 2015 11.61 12.17 11.42 11.44 2,230,558 -0.06(-0.53%)
Jun 05, 2015 11.41 12.15 11.08 11.50 3,061,047 +0.10(+0.88%)
Jun 04, 2015 11.63 12.15 11.36 11.40 1,602,227 -0.36(-3.03%)
Jun 03, 2015 11.60 11.82 11.35 11.76 902,189 +0.31(+2.70%)
Jun 02, 2015 11.46 12.02 11.35 11.45 1,361,187 +0.02(+0.18%)
Jun 01, 2015 12.42 12.69 11.38 11.43 1,997,029 -0.70(-5.76%)
May 29, 2015 12.37 12.82 11.93 12.12 1,200,995 -0.19(-1.53%)
May 28, 2015 12.55 12.56 11.21 12.31 2,560,342 -0.52(-4.03%)
May 27, 2015 12.68 13.35 12.32 12.83 1,866,871 +0.11(+0.90%)
May 26, 2015 12.01 12.97 11.61 12.72 3,454,915 +0.70(+5.81%)
May 22, 2015 11.40 12.02 12.02 12.02 3,068,631 +0.70(+6.23%)
May 21, 2015 11.82 12.33 10.89 11.31 3,343,754 -0.23(-2.03%)
May 20, 2015 10.62 12.85 10.31 11.55 9,327,690 +0.62(+5.72%)
May 19, 2015 10.22 10.98 9.768 10.92 13,882,097 +2.32(+26.91%)
May 18, 2015 8.258 8.835 8.070 8.607 2,208,253 +0.29(+3.47%)
May 15, 2015 8.385 8.560 7.875 8.318 1,046,272 +0.01(+0.08%)
May 14, 2015 7.425 8.379 7.305 8.312 1,549,362 +0.94(+12.75%)
May 13, 2015 7.506 7.607 7.358 7.372 340,494 -0.08(-1.08%)
May 12, 2015 7.385 7.593 7.264 7.452 444,900 +0.02(+0.27%)
May 11, 2015 7.600 7.781 7.392 7.432 617,253 -0.15(-1.95%)
May 08, 2015 7.392 7.721 7.358 7.580 338,814 +0.24(+3.29%)
May 07, 2015 7.385 7.553 7.251 7.338 180,309 -0.02(-0.27%)
May 06, 2015 7.284 7.452 7.164 7.358 171,633 +0.05(+0.74%)
May 05, 2015 7.553 7.560 7.090 7.305 291,354 -0.26(-3.37%)
May 04, 2015 7.526 7.687 7.432 7.560 1,126,444 +0.06(+0.81%)
May 01, 2015 7.419 7.593 7.318 7.499 298,046 +0.08(+1.09%)
Apr 30, 2015 7.587 7.667 7.318 7.419 476,117 -0.21(-2.73%)
Apr 29, 2015 7.741 7.875 7.587 7.627 304,064 -0.23(-2.91%)
Apr 28, 2015 8.406 8.545 7.788 7.855 786,793 -0.15(-1.93%)
Apr 27, 2015 8.325 8.325 7.929 8.009 809,074 -0.32(-3.87%)
Apr 24, 2015 7.654 8.372 7.654 8.332 880,568 +0.68(+8.96%)
Apr 23, 2015 7.452 7.922 7.452 7.647 844,043 +0.13(+1.70%)
Apr 22, 2015 7.432 7.875 7.355 7.519 1,052,527 +0.13(+1.82%)
Apr 21, 2015 7.446 7.478 7.345 7.385 412,619 +0.01(+0.09%)
Apr 20, 2015 7.385 7.565 7.217 7.378 461,067 +0.05(+0.64%)
Apr 17, 2015 7.493 7.701 7.291 7.331 313,400 -0.23(-3.02%)
Apr 16, 2015 7.405 7.654 7.353 7.560 346,453 +0.18(+2.46%)
Apr 15, 2015 7.647 7.647 7.318 7.378 543,932 -0.28(-3.68%)
Apr 14, 2015 7.425 7.694 7.338 7.660 274,514 +0.14(+1.88%)
Apr 13, 2015 7.714 8.009 7.331 7.519 518,841 -0.21(-2.78%)
Apr 10, 2015 8.056 8.177 7.734 7.734 286,655 -0.30(-3.68%)
Apr 09, 2015 7.459 8.137 7.318 8.030 1,183,353 +0.53(+7.07%)
Apr 08, 2015 6.942 7.714 6.942 7.499 699,854 +0.45(+6.38%)
Apr 07, 2015 7.123 7.318 7.023 7.049 237,563 -0.23(-3.23%)
Apr 06, 2015 7.002 7.378 6.949 7.284 397,898 +0.23(+3.24%)
Apr 02, 2015 6.969 7.056 7.056 7.056 1,457,011 -0.05(-0.76%)
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.