Skip to main content

Hello Group Inc ADR (NQ: MOMO )

6.560 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2024 7.110 7.180 7.055 7.100 1,167,334 +0.03(+0.42%)
Oct 31, 2024 7.050 7.110 7.000 7.070 532,690 +0.00(+0.00%)
Oct 30, 2024 7.000 7.130 7.000 7.070 434,259 -0.05(-0.70%)
Oct 29, 2024 7.110 7.190 7.080 7.120 725,321 +0.04(+0.56%)
Oct 28, 2024 6.920 7.195 6.920 7.080 565,683 +0.19(+2.76%)
Oct 25, 2024 6.840 7.030 6.840 6.890 384,282 +0.07(+1.03%)
Oct 24, 2024 6.890 6.910 6.780 6.820 675,657 -0.07(-1.02%)
Oct 23, 2024 7.050 7.120 6.830 6.890 505,082 -0.17(-2.34%)
Oct 22, 2024 6.880 7.180 6.830 7.055 1,223,855 +0.32(+4.83%)
Oct 21, 2024 6.760 6.840 6.674 6.730 523,404 -0.04(-0.59%)
Oct 18, 2024 6.720 6.885 6.685 6.770 1,156,818 +0.26(+3.99%)
Oct 17, 2024 6.790 6.800 6.460 6.510 1,189,372 -0.36(-5.24%)
Oct 16, 2024 6.850 6.910 6.820 6.870 558,214 +0.06(+0.88%)
Oct 15, 2024 7.120 7.125 6.760 6.810 1,110,180 -0.38(-5.29%)
Oct 14, 2024 7.360 7.389 7.180 7.190 774,957 -0.19(-2.57%)
Oct 11, 2024 7.200 7.420 7.195 7.380 692,918 +0.11(+1.51%)
Oct 10, 2024 7.410 7.485 7.250 7.270 818,583 -0.09(-1.22%)
Oct 09, 2024 7.520 7.595 7.355 7.360 1,199,192 -0.31(-4.04%)
Oct 08, 2024 7.200 7.800 7.190 7.670 3,667,953 -0.19(-2.42%)
Oct 07, 2024 7.800 7.950 7.770 7.860 2,148,540 +0.13(+1.68%)
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%)
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.