Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hello Group Inc ADR (NQ: MOMO )

5.560 +0.110 (+2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 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%)
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%)
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.