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 (%)
Sep 30, 2015 8.191 8.573 8.165 8.392 1,151,019 +0.26(+3.22%)
Sep 29, 2015 8.050 8.184 7.936 8.130 320,551 +0.04(+0.50%)
Sep 28, 2015 8.271 8.479 7.909 8.090 809,091 -0.28(-3.29%)
Sep 25, 2015 8.083 9.164 8.083 8.365 1,892,573 +0.28(+3.49%)
Sep 24, 2015 7.352 8.171 7.352 8.083 1,587,308 +0.73(+9.85%)
Sep 23, 2015 7.412 7.466 7.305 7.358 393,635 -0.07(-0.90%)
Sep 22, 2015 7.352 7.590 7.311 7.425 858,405 +0.01(+0.18%)
Sep 21, 2015 7.452 7.761 7.392 7.412 756,171 +0.03(+0.45%)
Sep 18, 2015 7.298 7.425 7.298 7.378 222,247 -0.03(-0.45%)
Sep 17, 2015 7.325 7.553 7.325 7.412 544,995 +0.03(+0.36%)
Sep 16, 2015 7.425 7.566 7.331 7.385 1,490,951 +0.01(+0.18%)
Sep 15, 2015 7.419 7.493 7.177 7.372 654,097 -0.03(-0.36%)
Sep 14, 2015 7.721 7.754 7.345 7.399 848,479 -0.34(-4.34%)
Sep 11, 2015 7.748 7.748 7.546 7.734 662,015 -0.03(-0.35%)
Sep 10, 2015 7.681 7.788 7.513 7.761 765,191 +0.02(+0.26%)
Sep 09, 2015 7.519 7.815 7.519 7.741 1,182,872 +0.36(+4.91%)
Sep 08, 2015 7.600 7.761 7.325 7.378 1,549,335 +0.10(+1.38%)
Sep 04, 2015 7.298 7.278 7.278 7.278 447,887 -0.09(-1.18%)
Sep 03, 2015 7.385 7.439 7.284 7.365 301,581 -0.01(-0.18%)
Sep 02, 2015 7.607 7.794 7.311 7.378 628,236 -0.19(-2.57%)
Sep 01, 2015 7.654 7.781 7.459 7.573 885,116 -0.26(-3.26%)
Aug 31, 2015 8.291 8.344 7.808 7.828 586,445 -0.48(-5.74%)
Aug 28, 2015 8.130 8.459 8.130 8.305 640,992 +0.05(+0.57%)
Aug 27, 2015 8.513 8.708 8.056 8.258 2,235,145 +0.24(+3.02%)
Aug 26, 2015 8.493 8.553 7.754 8.016 1,240,494 -0.32(-3.86%)
Aug 25, 2015 8.775 8.902 8.325 8.338 851,610 +0.09(+1.06%)
Aug 24, 2015 8.325 8.661 7.244 8.251 3,310,805 -1.00(-10.81%)
Aug 21, 2015 9.856 9.862 8.929 9.252 2,663,261 -0.69(-6.95%)
Aug 20, 2015 10.41 10.73 9.836 9.943 3,783,322 -0.79(-7.32%)
Aug 19, 2015 10.73 10.91 10.51 10.73 1,156,879 -0.09(-0.87%)
Aug 18, 2015 10.86 10.95 10.67 10.82 428,823 -0.16(-1.47%)
Aug 17, 2015 10.80 11.09 10.80 10.98 810,075 +0.15(+1.43%)
Aug 14, 2015 10.49 10.89 10.49 10.83 437,724 +0.28(+2.61%)
Aug 13, 2015 10.52 10.76 10.52 10.55 555,725 +0.03(+0.26%)
Aug 12, 2015 10.54 10.71 10.47 10.53 942,052 -0.14(-1.32%)
Aug 11, 2015 10.94 11.08 10.61 10.67 371,302 -0.39(-3.52%)
Aug 10, 2015 10.84 11.09 10.74 11.06 238,405 +0.35(+3.26%)
Aug 07, 2015 10.76 10.96 10.70 10.71 280,609 -0.06(-0.56%)
Aug 06, 2015 10.97 11.13 10.66 10.77 428,373 -0.24(-2.20%)
Aug 05, 2015 11.05 11.41 10.96 11.01 795,002 -0.04(-0.36%)
Aug 04, 2015 11.02 11.13 10.96 11.05 484,661 -0.04(-0.36%)
Aug 03, 2015 10.84 11.13 10.69 11.09 750,340 +0.22(+2.04%)
Jul 31, 2015 10.84 10.98 10.81 10.87 225,285 +0.01(+0.06%)
Jul 30, 2015 10.61 10.96 10.61 10.86 573,949 +0.08(+0.75%)
Jul 29, 2015 10.70 10.92 10.54 10.78 315,771 +0.08(+0.75%)
Jul 28, 2015 10.55 10.76 10.35 10.70 593,101 +0.15(+1.40%)
Jul 27, 2015 10.47 10.66 10.29 10.55 616,827 -0.17(-1.57%)
Jul 24, 2015 10.74 10.84 10.61 10.72 280,904 -0.02(-0.19%)
Jul 23, 2015 10.91 11.18 10.68 10.74 717,760 -0.13(-1.23%)
Jul 22, 2015 10.56 10.90 10.56 10.88 275,156 +0.18(+1.70%)
Jul 21, 2015 10.65 10.74 10.54 10.70 434,157 +0.00(+0.00%)
Jul 20, 2015 10.74 11.00 10.54 10.70 900,968 -0.05(-0.44%)
Jul 17, 2015 10.74 10.84 10.49 10.74 912,772 +0.15(+1.46%)
Jul 16, 2015 10.56 10.73 10.55 10.59 1,146,222 +0.13(+1.28%)
Jul 15, 2015 10.74 10.74 10.19 10.45 1,705,120 -0.36(-3.29%)
Jul 14, 2015 10.49 10.89 10.45 10.81 1,433,701 +0.25(+2.35%)
Jul 13, 2015 10.41 10.70 10.26 10.56 599,449 +0.30(+2.94%)
Jul 10, 2015 10.41 10.59 10.17 10.26 1,280,951 +0.15(+1.53%)
Jul 09, 2015 10.37 10.91 10.09 10.10 2,367,502 +0.92(+10.01%)
Jul 08, 2015 8.667 9.359 8.667 9.184 1,751,933 -0.19(-2.01%)
Jul 07, 2015 9.789 10.18 8.594 9.372 3,794,471 -0.53(-5.36%)
Jul 06, 2015 10.61 10.62 9.762 9.903 3,119,001 -0.91(-8.44%)
Jul 02, 2015 10.74 10.82 10.82 10.82 509,105 +0.15(+1.45%)
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.