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

Hello Group Inc ADR (NQ: MOMO )

5.590 -0.090 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 5.932 5.932 5.767 5.886 1,477,917 -0.05(-0.77%)
Nov 29, 2023 6.023 6.078 5.677 5.932 1,269,249 -0.13(-2.11%)
Nov 28, 2023 6.087 6.150 6.032 6.059 1,373,100 -0.04(-0.60%)
Nov 27, 2023 6.406 6.406 6.087 6.096 1,668,941 -0.29(-4.56%)
Nov 24, 2023 6.315 6.406 6.315 6.387 393,742 +0.02(+0.29%)
Nov 22, 2023 6.406 6.460 6.328 6.369 526,575 -0.03(-0.43%)
Nov 21, 2023 6.469 6.492 6.378 6.397 687,465 -0.12(-1.82%)
Nov 20, 2023 6.433 6.579 6.415 6.515 1,555,388 +0.16(+2.58%)
Nov 17, 2023 6.406 6.442 6.337 6.351 787,774 -0.08(-1.27%)
Nov 16, 2023 6.424 6.533 6.360 6.433 743,041 -0.15(-2.35%)
Nov 15, 2023 6.561 6.715 6.551 6.588 767,124 +0.18(+2.85%)
Nov 14, 2023 6.424 6.479 6.333 6.406 1,031,751 +0.06(+1.01%)
Nov 13, 2023 6.369 6.383 6.287 6.342 521,142 +0.02(+0.29%)
Nov 10, 2023 6.178 6.350 6.096 6.324 741,986 +0.13(+2.06%)
Nov 09, 2023 6.278 6.369 6.191 6.196 677,760 -0.10(-1.59%)
Nov 08, 2023 6.378 6.424 6.287 6.296 667,269 -0.12(-1.85%)
Nov 07, 2023 6.515 6.515 6.397 6.415 417,584 -0.12(-1.81%)
Nov 06, 2023 6.661 6.670 6.524 6.533 530,908 +0.01(+0.14%)
Nov 03, 2023 6.424 6.615 6.424 6.524 713,211 +0.16(+2.58%)
Nov 02, 2023 6.488 6.506 6.360 6.360 459,686 -0.08(-1.27%)
Nov 01, 2023 6.433 6.469 6.352 6.442 398,597 -0.01(-0.14%)
Oct 31, 2023 6.424 6.497 6.360 6.451 464,758 -0.06(-0.98%)
Oct 30, 2023 6.597 6.670 6.479 6.515 839,645 +0.11(+1.71%)
Oct 27, 2023 6.488 6.561 6.360 6.406 442,763 +0.04(+0.57%)
Oct 26, 2023 6.424 6.456 6.251 6.369 1,190,188 -0.05(-0.85%)
Oct 25, 2023 6.460 6.524 6.392 6.424 630,258 -0.09(-1.40%)
Oct 24, 2023 6.360 6.633 6.360 6.515 788,735 +0.27(+4.38%)
Oct 23, 2023 6.096 6.328 6.068 6.242 952,698 +0.10(+1.63%)
Oct 20, 2023 6.169 6.214 6.123 6.141 804,432 -0.06(-1.03%)
Oct 19, 2023 6.287 6.378 6.196 6.205 919,459 -0.18(-2.85%)
Oct 18, 2023 6.479 6.515 6.378 6.387 614,308 -0.16(-2.50%)
Oct 17, 2023 6.424 6.638 6.417 6.551 747,424 +0.05(+0.84%)
Oct 16, 2023 6.397 6.597 6.378 6.497 890,222 +0.06(+0.99%)
Oct 13, 2023 6.488 6.520 6.415 6.433 733,560 -0.09(-1.40%)
Oct 12, 2023 6.679 6.779 6.444 6.524 1,258,781 -0.19(-2.85%)
Oct 11, 2023 6.834 6.893 6.688 6.715 1,667,521 -0.03(-0.41%)
Oct 10, 2023 6.734 6.816 6.674 6.743 1,705,068 +0.11(+1.65%)
Oct 09, 2023 6.497 6.770 6.474 6.633 1,496,634 +0.12(+1.82%)
Oct 06, 2023 6.287 6.556 6.287 6.515 1,096,987 +0.28(+4.53%)
Oct 05, 2023 6.251 6.305 6.196 6.232 710,611 -0.07(-1.16%)
Oct 04, 2023 6.223 6.328 6.132 6.305 1,083,063 +0.03(+0.44%)
Oct 03, 2023 6.360 6.415 6.269 6.278 571,547 -0.22(-3.37%)
Oct 02, 2023 6.305 6.565 6.305 6.497 1,097,863 +0.14(+2.15%)
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 6.916 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%)
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.