Stock Quote

Hello Group Inc ADR (NQ: MOMO )

7.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2023 6.950 7.130 7.080 7.110 903,967 +0.03(+0.42%)
Sep 22, 2023 7.150 7.150 7.066 7.080 970,814 +0.13(+1.87%)
Sep 21, 2023 7.000 7.058 6.900 6.950 1,061,198 -0.09(-1.28%)
Sep 20, 2023 7.090 7.175 7.025 7.040 966,050 -0.05(-0.71%)
Sep 19, 2023 7.120 7.213 7.080 7.090 2,136,865 -0.06(-0.84%)
Sep 18, 2023 7.120 7.250 7.070 7.150 1,784,882 -0.02(-0.28%)
Sep 15, 2023 7.300 7.340 7.160 7.170 1,634,642 -0.05(-0.69%)
Sep 14, 2023 7.260 7.350 7.195 7.220 2,696,375 -0.03(-0.41%)
Sep 13, 2023 7.360 7.370 6.740 7.250 2,025,544 -0.21(-2.82%)
Sep 12, 2023 7.490 7.590 7.450 7.460 1,408,790 -0.06(-0.80%)
Sep 11, 2023 7.720 7.790 7.490 7.520 909,584 -0.10(-1.31%)
Sep 08, 2023 7.720 7.760 7.560 7.620 1,050,244 -0.10(-1.30%)
Sep 07, 2023 7.880 7.890 7.665 7.720 1,539,287 -0.30(-3.74%)
Sep 06, 2023 8.150 8.250 8.010 8.020 1,511,033 -0.07(-0.87%)
Sep 05, 2023 8.440 8.450 8.070 8.090 1,878,820 -0.56(-6.47%)
Sep 01, 2023 8.650 8.780 8.530 8.650 1,643,338 +0.02(+0.23%)
Aug 31, 2023 9.250 9.350 8.430 8.630 4,516,759 -0.90(-9.44%)
Aug 30, 2023 9.480 9.595 9.370 9.530 1,153,607 -0.09(-0.94%)
Aug 29, 2023 9.490 9.690 9.275 9.620 1,140,310 +0.25(+2.67%)
Aug 28, 2023 9.010 9.490 8.985 9.370 1,131,639 +0.37(+4.11%)
Aug 25, 2023 9.250 9.250 8.885 9.000 2,887,451 -0.30(-3.23%)
Aug 24, 2023 9.280 9.490 9.190 9.300 968,817 +0.12(+1.31%)
Aug 23, 2023 9.370 9.370 9.155 9.180 608,477 -0.16(-1.71%)
Aug 22, 2023 9.360 9.410 9.203 9.340 581,239 +0.09(+0.97%)
Aug 21, 2023 9.400 9.400 9.190 9.250 1,075,751 -0.22(-2.32%)
Aug 18, 2023 9.620 9.700 9.330 9.470 2,220,844 -0.42(-4.25%)
Aug 17, 2023 10.07 10.07 9.790 9.890 738,164 +0.07(+0.71%)
Aug 16, 2023 9.820 9.890 9.610 9.820 997,108 -0.18(-1.80%)
Aug 15, 2023 10.01 10.15 9.770 10.00 864,877 -0.14(-1.38%)
Aug 14, 2023 10.00 10.16 9.890 10.14 1,252,768 +0.09(+0.90%)
Aug 11, 2023 10.09 10.20 9.810 10.05 1,342,669 -0.34(-3.27%)
Aug 10, 2023 10.54 10.65 10.38 10.39 591,092 +0.03(+0.29%)
Aug 09, 2023 10.46 10.53 10.30 10.36 469,836 -0.01(-0.10%)
Aug 08, 2023 10.17 10.40 10.02 10.37 1,087,176 -0.05(-0.48%)
Aug 07, 2023 10.81 10.84 10.26 10.42 1,231,473 -0.36(-3.34%)
Aug 04, 2023 10.68 11.12 10.68 10.78 1,475,228 +0.25(+2.37%)
Aug 03, 2023 10.57 10.65 10.46 10.53 732,899 +0.18(+1.74%)
Aug 02, 2023 10.42 10.47 10.17 10.35 1,036,456 -0.29(-2.73%)
Aug 01, 2023 10.54 10.77 10.41 10.64 696,975 -0.01(-0.09%)
Jul 31, 2023 10.53 10.76 10.35 10.65 1,064,814 +0.13(+1.24%)
Jul 28, 2023 10.13 10.58 10.13 10.52 1,205,664 +0.67(+6.80%)
Jul 27, 2023 10.18 10.19 9.750 9.850 1,924,139 -0.41(-4.00%)
Jul 26, 2023 10.43 10.52 10.19 10.26 1,705,942 -0.20(-1.91%)
Jul 25, 2023 10.76 10.89 10.23 10.46 1,310,439 -0.03(-0.29%)
Jul 24, 2023 10.09 10.71 10.09 10.49 1,070,950 +0.26(+2.54%)
Jul 21, 2023 10.40 10.45 10.17 10.23 890,076 -0.10(-0.97%)
Jul 20, 2023 10.17 10.34 10.12 10.33 882,496 +0.05(+0.49%)
Jul 19, 2023 10.37 10.54 10.25 10.28 997,470 +0.06(+0.59%)
Jul 18, 2023 10.48 10.52 9.950 10.22 1,787,748 -0.39(-3.68%)
Jul 17, 2023 10.62 10.64 10.37 10.61 629,764 -0.12(-1.12%)
Jul 14, 2023 10.78 10.88 10.51 10.73 1,265,789 -0.09(-0.83%)
Jul 13, 2023 10.35 10.85 10.30 10.82 1,437,238 +0.55(+5.36%)
Jul 12, 2023 10.17 10.33 10.17 10.27 899,115 +0.15(+1.48%)
Jul 11, 2023 10.05 10.17 9.940 10.12 1,062,187 +0.15(+1.50%)
Jul 10, 2023 9.940 10.00 9.860 9.970 802,599 -0.04(-0.40%)
Jul 07, 2023 9.910 10.08 9.830 10.01 940,079 +0.14(+1.42%)
Jul 06, 2023 9.780 10.00 9.780 9.870 1,014,740 -0.07(-0.70%)
Jul 05, 2023 9.690 9.990 9.655 9.940 1,076,273 +0.06(+0.61%)
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.