Skip to main content

Hello Group Inc ADR (NQ: MOMO )

6.210 -0.030 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 7.050 7.130 6.980 7.080 423,481 -0.07(-0.98%)
Oct 30, 2023 7.240 7.320 7.110 7.150 765,072 +0.12(+1.71%)
Oct 27, 2023 7.120 7.200 6.980 7.030 403,439 +0.04(+0.57%)
Oct 26, 2023 7.050 7.085 6.860 6.990 1,084,481 -0.06(-0.85%)
Oct 25, 2023 7.090 7.160 7.015 7.050 574,282 -0.10(-1.40%)
Oct 24, 2023 6.980 7.280 6.980 7.150 718,683 +0.30(+4.38%)
Oct 23, 2023 6.690 6.945 6.660 6.850 868,084 +0.11(+1.63%)
Oct 20, 2023 6.770 6.820 6.720 6.740 732,986 -0.07(-1.03%)
Oct 19, 2023 6.900 7.000 6.800 6.810 837,797 -0.20(-2.85%)
Oct 18, 2023 7.110 7.150 7.000 7.010 559,748 -0.18(-2.50%)
Oct 17, 2023 7.050 7.285 7.042 7.190 681,041 +0.06(+0.84%)
Oct 16, 2023 7.020 7.240 7.000 7.130 811,157 +0.07(+0.99%)
Oct 13, 2023 7.120 7.155 7.040 7.060 668,409 -0.10(-1.40%)
Oct 12, 2023 7.330 7.440 7.072 7.160 1,146,982 -0.21(-2.85%)
Oct 11, 2023 7.500 7.565 7.340 7.370 1,519,419 -0.03(-0.41%)
Oct 10, 2023 7.390 7.480 7.325 7.400 1,553,631 +0.12(+1.65%)
Oct 09, 2023 7.130 7.430 7.105 7.280 1,363,710 +0.13(+1.82%)
Oct 06, 2023 6.900 7.195 6.900 7.150 999,558 +0.31(+4.53%)
Oct 05, 2023 6.860 6.920 6.800 6.840 647,498 -0.08(-1.16%)
Oct 04, 2023 6.830 6.945 6.730 6.920 986,870 +0.03(+0.44%)
Oct 03, 2023 6.980 7.040 6.880 6.890 520,785 -0.24(-3.37%)
Oct 02, 2023 6.920 7.205 6.920 7.130 1,000,356 +0.15(+2.15%)
Sep 29, 2023 7.080 7.130 6.970 6.980 1,057,895 +0.00(+0.00%)
Sep 28, 2023 6.910 7.070 6.910 6.980 447,420 -0.04(-0.57%)
Sep 27, 2023 6.960 7.040 6.900 7.020 688,736 +0.07(+1.01%)
Sep 26, 2023 7.010 7.115 6.940 6.950 666,873 -0.16(-2.25%)
Sep 25, 2023 6.950 7.130 7.080 7.110 903,967 +0.03(+0.42%)
Sep 22, 2023 7.150 7.150 7.066 7.080 970,814 +0.13(+1.87%)
Sep 21, 2023 7.000 7.058 6.900 6.950 1,061,198 -0.09(-1.28%)
Sep 20, 2023 7.090 7.175 7.025 7.040 966,050 -0.05(-0.71%)
Sep 19, 2023 7.120 7.213 7.080 7.090 2,136,865 -0.06(-0.84%)
Sep 18, 2023 7.120 7.250 7.070 7.150 1,784,882 -0.02(-0.28%)
Sep 15, 2023 7.300 7.340 7.160 7.170 1,634,642 -0.05(-0.69%)
Sep 14, 2023 7.260 7.350 7.195 7.220 2,696,375 -0.03(-0.41%)
Sep 13, 2023 7.360 7.370 6.740 7.250 2,025,544 -0.21(-2.82%)
Sep 12, 2023 7.490 7.590 7.450 7.460 1,408,790 -0.06(-0.80%)
Sep 11, 2023 7.720 7.790 7.490 7.520 909,584 -0.10(-1.31%)
Sep 08, 2023 7.720 7.760 7.560 7.620 1,050,244 -0.10(-1.30%)
Sep 07, 2023 7.880 7.890 7.665 7.720 1,539,287 -0.30(-3.74%)
Sep 06, 2023 8.150 8.250 8.010 8.020 1,511,033 -0.07(-0.87%)
Sep 05, 2023 8.440 8.450 8.070 8.090 1,878,820 -0.56(-6.47%)
Sep 01, 2023 8.650 8.780 8.530 8.650 1,643,338 +0.02(+0.23%)
Aug 31, 2023 9.250 9.350 8.430 8.630 4,516,759 -0.90(-9.44%)
Aug 30, 2023 9.480 9.595 9.370 9.530 1,153,607 -0.09(-0.94%)
Aug 29, 2023 9.490 9.690 9.275 9.620 1,140,310 +0.25(+2.67%)
Aug 28, 2023 9.010 9.490 8.985 9.370 1,131,639 +0.37(+4.11%)
Aug 25, 2023 9.250 9.250 8.885 9.000 2,887,451 -0.30(-3.23%)
Aug 24, 2023 9.280 9.490 9.190 9.300 968,817 +0.12(+1.31%)
Aug 23, 2023 9.370 9.370 9.155 9.180 608,477 -0.16(-1.71%)
Aug 22, 2023 9.360 9.410 9.203 9.340 581,239 +0.09(+0.97%)
Aug 21, 2023 9.400 9.400 9.190 9.250 1,075,751 -0.22(-2.32%)
Aug 18, 2023 9.620 9.700 9.330 9.470 2,220,844 -0.42(-4.25%)
Aug 17, 2023 10.07 10.07 9.790 9.890 738,164 +0.07(+0.71%)
Aug 16, 2023 9.820 9.890 9.610 9.820 997,108 -0.18(-1.80%)
Aug 15, 2023 10.01 10.15 9.770 10.00 864,877 -0.14(-1.38%)
Aug 14, 2023 10.00 10.16 9.890 10.14 1,252,768 +0.09(+0.90%)
Aug 11, 2023 10.09 10.20 9.810 10.05 1,342,669 -0.34(-3.27%)
Aug 10, 2023 10.54 10.65 10.38 10.39 591,092 +0.03(+0.29%)
Aug 09, 2023 10.46 10.53 10.30 10.36 469,836 -0.01(-0.10%)
Aug 08, 2023 10.17 10.40 10.02 10.37 1,087,176 -0.05(-0.48%)
Aug 07, 2023 10.81 10.84 10.26 10.42 1,231,473 -0.36(-3.34%)
Aug 04, 2023 10.68 11.12 10.68 10.78 1,475,228 +0.25(+2.37%)
Aug 03, 2023 10.57 10.65 10.46 10.53 732,899 +0.18(+1.74%)
Aug 02, 2023 10.42 10.47 10.17 10.35 1,036,456 -0.29(-2.73%)
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.