Stock Quote

Momo Inc ADR (NQ: MOMO )

12.44 USD -0.71 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 12.68 12.75 12.06 12.44 4,458,778 -0.71(-5.40%)
Jul 22, 2021 13.20 13.20 12.92 13.15 1,745,174 -0.05(-0.38%)
Jul 21, 2021 13.03 13.44 12.87 13.20 2,297,811 +0.18(+1.38%)
Jul 20, 2021 12.59 13.05 12.57 13.02 3,859,539 +0.52(+4.16%)
Jul 19, 2021 12.76 12.85 12.15 12.50 4,308,439 -0.58(-4.43%)
Jul 16, 2021 13.72 13.80 13.07 13.08 4,091,589 -0.73(-5.29%)
Jul 15, 2021 13.62 14.02 13.60 13.81 1,785,171 +0.21(+1.54%)
Jul 14, 2021 13.83 14.03 13.48 13.60 2,986,400 -0.26(-1.88%)
Jul 13, 2021 13.60 14.03 13.45 13.86 2,558,030 +0.26(+1.91%)
Jul 12, 2021 13.81 13.90 13.53 13.60 3,479,167 -0.06(-0.44%)
Jul 09, 2021 13.89 13.98 13.59 13.66 4,475,196 -0.15(-1.09%)
Jul 08, 2021 13.84 14.07 13.61 13.81 3,144,715 -0.32(-2.26%)
Jul 07, 2021 14.50 14.69 14.02 14.13 2,289,313 -0.34(-2.35%)
Jul 06, 2021 14.95 15.11 14.43 14.47 3,258,589 -0.64(-4.24%)
Jul 02, 2021 15.17 15.23 14.97 15.11 1,118,152 -0.18(-1.18%)
Jul 01, 2021 15.44 15.61 15.13 15.29 1,550,551 -0.02(-0.13%)
Jun 30, 2021 15.65 15.69 15.29 15.31 1,784,418 -0.34(-2.17%)
Jun 29, 2021 15.67 15.73 15.12 15.65 3,726,385 -0.30(-1.88%)
Jun 28, 2021 15.82 16.11 15.68 15.95 4,458,718 +0.40(+2.57%)
Jun 25, 2021 15.30 15.66 15.19 15.55 2,687,421 +0.53(+3.53%)
Jun 24, 2021 15.14 15.20 14.95 15.02 1,959,909 -0.04(-0.27%)
Jun 23, 2021 14.95 15.21 14.95 15.06 1,633,930 +0.16(+1.07%)
Jun 22, 2021 14.61 14.92 14.43 14.90 2,658,754 +0.23(+1.57%)
Jun 21, 2021 14.90 14.89 14.59 14.67 1,775,184 -0.13(-0.88%)
Jun 18, 2021 15.16 15.27 14.77 14.80 3,326,037 -0.33(-2.18%)
Jun 17, 2021 15.02 15.36 14.98 15.13 2,292,823 +0.06(+0.40%)
Jun 16, 2021 15.12 15.42 14.76 15.07 2,629,460 -0.23(-1.50%)
Jun 15, 2021 15.51 15.86 15.21 15.30 3,408,414 -0.45(-2.86%)
Jun 14, 2021 15.70 16.33 15.60 15.75 4,739,155 -0.03(-0.19%)
Jun 11, 2021 15.28 15.95 15.27 15.78 4,482,103 +0.34(+2.20%)
Jun 10, 2021 14.66 15.48 14.48 15.44 6,952,162 +0.82(+5.61%)
Jun 09, 2021 14.27 14.79 13.91 14.62 5,898,307 +0.25(+1.74%)
Jun 08, 2021 13.85 14.41 13.61 14.37 6,050,422 +0.45(+3.23%)
Jun 07, 2021 13.86 14.00 13.71 13.92 3,598,531 +0.02(+0.14%)
Jun 04, 2021 14.00 14.07 13.87 13.90 1,487,866 -0.01(-0.07%)
Jun 03, 2021 14.21 14.22 13.85 13.91 2,731,087 -0.41(-2.86%)
Jun 02, 2021 14.60 14.68 14.17 14.32 2,090,803 -0.16(-1.10%)
Jun 01, 2021 14.11 14.61 13.82 14.48 2,165,059 +0.45(+3.21%)
May 28, 2021 14.06 14.23 13.87 14.03 1,419,087 -0.12(-0.85%)
May 27, 2021 14.24 14.24 13.92 14.15 3,118,521 -0.05(-0.35%)
May 26, 2021 14.04 14.27 13.95 14.20 1,504,756 +0.23(+1.65%)
May 25, 2021 13.89 14.23 13.76 13.97 1,906,302 +0.19(+1.38%)
May 24, 2021 14.01 14.01 13.61 13.78 1,889,174 -0.11(-0.79%)
May 21, 2021 14.19 14.30 13.86 13.89 2,053,290 -0.38(-2.66%)
May 20, 2021 14.30 14.55 14.18 14.27 1,511,212 +0.12(+0.85%)
May 19, 2021 14.01 14.29 13.86 14.15 1,495,440 -0.20(-1.39%)
May 18, 2021 14.16 14.53 14.08 14.35 2,169,365 +0.35(+2.50%)
May 17, 2021 13.82 14.05 13.64 14.00 1,820,629 +0.05(+0.36%)
May 14, 2021 13.60 14.02 13.47 13.95 1,971,524 +0.46(+3.41%)
May 13, 2021 14.01 14.14 13.29 13.49 2,670,915 -0.54(-3.85%)
May 12, 2021 14.12 14.42 13.98 14.03 1,569,585 -0.13(-0.92%)
May 11, 2021 13.60 14.21 13.47 14.16 1,907,266 +0.19(+1.36%)
May 10, 2021 14.37 14.46 13.91 13.97 2,035,272 -0.40(-2.78%)
May 07, 2021 14.26 14.52 14.13 14.37 1,484,531 +0.15(+1.05%)
May 06, 2021 14.21 14.40 13.99 14.22 2,987,362 +0.04(+0.28%)
May 05, 2021 14.42 14.49 14.09 14.18 3,107,562 -0.13(-0.91%)
May 04, 2021 14.52 14.78 14.09 14.31 1,991,019 -0.29(-1.99%)
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.