Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hello Group Inc ADR (NQ: MOMO )

7.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 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 (%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.