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

Hello Group Inc. - American Depositary Shares (NQ: MOMO )

7.470 -0.240 (-3.11%)
Streaming Delayed Price Updated: 10:54 AM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 7.710 0 +0.42(+5.76%)
Dec 30, 2024 7.460 7.535 7.290 7.290 1,151,818 -0.20(-2.67%)
Dec 27, 2024 7.400 7.540 7.400 7.490 1,290,522 +0.05(+0.67%)
Dec 26, 2024 7.390 7.530 7.340 7.440 598,757 +0.05(+0.68%)
Dec 24, 2024 7.420 7.490 7.360 7.390 258,519 +0.00(+0.00%)
Dec 23, 2024 7.350 7.435 7.300 7.390 781,066 +0.04(+0.54%)
Dec 20, 2024 7.290 7.450 7.220 7.350 1,297,849 +0.01(+0.14%)
Dec 19, 2024 7.450 7.470 7.301 7.340 497,342 -0.02(-0.27%)
Dec 18, 2024 7.550 7.565 7.360 7.360 997,483 -0.20(-2.65%)
Dec 17, 2024 7.400 7.720 7.400 7.560 1,126,961 +0.12(+1.61%)
Dec 16, 2024 7.790 7.830 7.435 7.440 812,961 -0.40(-5.10%)
Dec 13, 2024 7.760 7.850 7.690 7.840 1,116,338 +0.05(+0.64%)
Dec 12, 2024 7.700 7.805 7.610 7.790 1,217,737 +0.09(+1.17%)
Dec 11, 2024 7.570 7.798 7.530 7.700 1,785,937 +0.13(+1.72%)
Dec 10, 2024 7.160 7.685 6.860 7.570 2,497,697 +0.18(+2.44%)
Dec 09, 2024 7.310 7.642 7.070 7.390 3,901,645 +0.62(+9.16%)
Dec 06, 2024 6.730 6.817 6.660 6.770 942,299 +0.15(+2.27%)
Dec 05, 2024 6.660 6.780 6.585 6.620 681,768 -0.04(-0.60%)
Dec 04, 2024 6.650 6.695 6.560 6.660 1,124,487 +0.01(+0.15%)
Dec 03, 2024 6.810 6.840 6.640 6.650 1,217,729 -0.13(-1.92%)
Dec 02, 2024 6.700 6.805 6.595 6.780 906,840 +0.05(+0.74%)
Nov 29, 2024 6.580 6.875 6.580 6.730 1,596,113 +0.09(+1.36%)
Nov 27, 2024 6.400 6.675 6.400 6.640 841,133 +0.32(+5.06%)
Nov 26, 2024 6.450 6.520 6.320 6.320 441,866 -0.15(-2.32%)
Nov 25, 2024 6.400 6.530 6.390 6.470 810,786 +0.11(+1.73%)
Nov 22, 2024 6.410 6.455 6.320 6.360 785,636 -0.20(-3.05%)
Nov 21, 2024 6.620 6.675 6.450 6.560 1,269,479 -0.12(-1.80%)
Nov 20, 2024 6.700 6.765 6.655 6.680 369,013 +0.00(+0.00%)
Nov 19, 2024 6.820 6.870 6.680 6.680 626,948 -0.16(-2.34%)
Nov 18, 2024 6.740 6.940 6.740 6.840 891,648 +0.12(+1.79%)
Nov 15, 2024 6.680 6.860 6.680 6.720 561,540 +0.00(+0.00%)
Nov 14, 2024 6.630 6.775 6.600 6.720 834,303 +0.02(+0.30%)
Nov 13, 2024 6.840 6.960 6.690 6.700 803,450 -0.13(-1.90%)
Nov 12, 2024 6.850 6.992 6.660 6.830 932,828 -0.02(-0.29%)
Nov 11, 2024 6.920 6.960 6.730 6.850 688,019 -0.09(-1.30%)
Nov 08, 2024 7.100 7.130 6.845 6.940 1,084,200 -0.31(-4.28%)
Nov 07, 2024 7.070 7.470 7.070 7.250 1,052,301 +0.34(+4.92%)
Nov 06, 2024 7.050 7.140 6.875 6.910 1,877,555 -0.38(-5.21%)
Nov 05, 2024 7.300 7.500 7.235 7.290 461,771 +0.10(+1.39%)
Nov 04, 2024 7.100 7.285 7.070 7.190 767,569 +0.09(+1.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.