Skip to main content

Hello Group Inc ADR (NQ: MOMO )

7.730 +0.140 (+1.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 7.680 7.750 7.615 7.730 2,026,802 +0.14(+1.84%)
Oct 03, 2024 7.540 7.700 7.380 7.590 1,899,304 -0.19(-2.44%)
Oct 02, 2024 8.170 8.190 7.535 7.780 3,573,149 -0.08(-1.02%)
Oct 01, 2024 7.610 7.860 7.510 7.860 1,739,480 +0.25(+3.29%)
Sep 30, 2024 7.660 7.880 7.545 7.610 2,652,028 +0.20(+2.70%)
Sep 27, 2024 7.260 7.515 7.170 7.410 2,403,825 +0.21(+2.92%)
Sep 26, 2024 7.500 7.500 6.960 7.200 3,622,175 +0.25(+3.60%)
Sep 25, 2024 7.060 7.110 6.940 6.950 1,626,635 -0.20(-2.80%)
Sep 24, 2024 6.800 7.200 6.700 7.150 1,781,072 +0.65(+10.00%)
Sep 23, 2024 6.450 6.600 6.420 6.500 1,568,876 +0.11(+1.72%)
Sep 20, 2024 6.490 6.535 6.380 6.390 657,865 -0.09(-1.39%)
Sep 19, 2024 6.500 6.540 6.430 6.480 883,400 +0.09(+1.41%)
Sep 18, 2024 6.340 6.400 6.260 6.390 916,695 +0.07(+1.11%)
Sep 17, 2024 6.330 6.445 6.280 6.320 609,858 +0.02(+0.32%)
Sep 16, 2024 6.340 6.380 6.245 6.300 1,095,772 -0.07(-1.10%)
Sep 13, 2024 6.240 6.385 6.240 6.370 1,244,917 +0.08(+1.27%)
Sep 12, 2024 6.450 6.480 6.285 6.290 1,057,051 -0.16(-2.48%)
Sep 11, 2024 6.380 6.630 6.340 6.450 958,366 +0.10(+1.57%)
Sep 10, 2024 6.340 6.396 6.330 6.350 1,544,711 +0.03(+0.47%)
Sep 09, 2024 6.380 6.435 6.320 6.320 1,467,576 -0.06(-0.94%)
Sep 06, 2024 6.380 6.400 6.305 6.380 1,795,653 -0.04(-0.62%)
Sep 05, 2024 6.240 6.480 6.220 6.420 1,139,093 +0.22(+3.55%)
Sep 04, 2024 6.330 6.425 6.120 6.200 1,091,975 -0.19(-2.97%)
Sep 03, 2024 6.430 6.660 6.100 6.390 2,104,743 -0.25(-3.77%)
Aug 30, 2024 6.680 6.710 6.560 6.640 1,051,551 +0.05(+0.76%)
Aug 29, 2024 6.700 6.740 6.540 6.590 1,674,586 -0.02(-0.30%)
Aug 28, 2024 6.500 6.630 6.395 6.610 1,253,098 +0.09(+1.38%)
Aug 27, 2024 6.680 6.724 6.460 6.520 1,496,639 -0.13(-1.95%)
Aug 26, 2024 6.780 6.870 6.620 6.650 2,188,344 -0.27(-3.90%)
Aug 23, 2024 6.720 6.940 6.720 6.920 1,156,122 +0.15(+2.22%)
Aug 22, 2024 6.880 6.880 6.715 6.770 1,247,218 -0.09(-1.31%)
Aug 21, 2024 6.830 6.930 6.790 6.860 1,144,403 +0.05(+0.73%)
Aug 20, 2024 6.970 6.980 6.800 6.810 685,369 -0.22(-3.13%)
Aug 19, 2024 6.920 7.060 6.880 7.030 1,057,247 +0.15(+2.18%)
Aug 16, 2024 6.760 6.890 6.760 6.880 1,200,054 +0.10(+1.47%)
Aug 15, 2024 6.810 6.850 6.645 6.780 959,143 -0.02(-0.29%)
Aug 14, 2024 6.920 6.990 6.754 6.800 1,232,934 -0.15(-2.16%)
Aug 13, 2024 6.960 7.050 6.820 6.950 1,458,073 +0.01(+0.14%)
Aug 12, 2024 6.780 6.980 6.725 6.940 751,788 +0.17(+2.51%)
Aug 09, 2024 6.630 6.815 6.630 6.770 3,031,775 +0.04(+0.59%)
Aug 08, 2024 6.660 6.780 6.660 6.730 1,065,260 +0.01(+0.15%)
Aug 07, 2024 6.870 6.920 6.720 6.720 1,009,767 -0.06(-0.88%)
Aug 06, 2024 6.430 6.840 6.430 6.780 1,553,174 +0.30(+4.63%)
Aug 05, 2024 6.260 6.635 6.220 6.480 2,361,426 -0.04(-0.61%)
Aug 02, 2024 6.580 6.610 6.480 6.520 922,593 -0.11(-1.66%)
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.