Skip to main content

Hello Group Inc ADR (NQ: MOMO )

6.180 +0.210 (+3.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 5.970 6.400 5.970 6.180 3,046,075 +0.21(+3.52%)
Jun 18, 2024 5.880 6.140 5.840 5.970 3,279,281 +0.07(+1.19%)
Jun 17, 2024 5.800 5.910 5.770 5.900 1,129,604 +0.09(+1.55%)
Jun 14, 2024 5.840 5.840 5.730 5.810 1,459,396 -0.08(-1.36%)
Jun 13, 2024 5.640 5.905 5.640 5.890 1,557,144 +0.29(+5.18%)
Jun 12, 2024 5.620 5.680 5.590 5.600 1,054,746 +0.02(+0.36%)
Jun 11, 2024 5.720 5.740 5.550 5.580 1,346,308 -0.06(-1.06%)
Jun 10, 2024 5.440 5.725 5.440 5.640 1,264,063 +0.18(+3.30%)
Jun 07, 2024 5.370 5.575 5.370 5.460 1,028,327 +0.00(+0.00%)
Jun 06, 2024 5.440 5.500 5.380 5.460 1,348,554 +0.00(+0.00%)
Jun 05, 2024 5.300 5.495 5.300 5.460 1,223,610 +0.15(+2.82%)
Jun 04, 2024 5.400 5.430 5.275 5.310 1,643,537 -0.11(-2.03%)
Jun 03, 2024 5.550 5.630 5.400 5.420 1,677,938 -0.22(-3.90%)
May 31, 2024 5.650 6.085 5.620 5.640 3,645,456 -0.02(-0.27%)
May 30, 2024 5.290 5.890 5.290 5.655 4,046,422 +0.32(+6.00%)
May 29, 2024 4.900 5.460 4.880 5.335 3,588,232 +0.50(+10.23%)
May 28, 2024 5.350 5.380 4.790 4.840 9,615,330 -0.68(-12.32%)
May 24, 2024 5.520 5.565 5.475 5.520 1,708,688 -0.01(-0.18%)
May 23, 2024 5.660 5.700 5.470 5.530 1,721,337 -0.13(-2.30%)
May 22, 2024 5.840 5.855 5.660 5.660 1,466,215 -0.17(-2.92%)
May 21, 2024 5.960 5.980 5.780 5.830 1,343,457 -0.19(-3.16%)
May 20, 2024 6.180 6.180 5.960 6.020 889,355 -0.18(-2.90%)
May 17, 2024 6.070 6.270 6.050 6.200 1,146,724 +0.13(+2.14%)
May 16, 2024 6.040 6.090 6.007 6.070 1,671,961 +0.03(+0.50%)
May 15, 2024 6.120 6.130 6.000 6.040 1,855,189 -0.01(-0.17%)
May 14, 2024 6.090 6.140 6.005 6.050 1,185,291 -0.11(-1.79%)
May 13, 2024 6.130 6.250 6.120 6.160 992,806 +0.11(+1.82%)
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%)
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.