Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 )

6.920 +0.150 (+2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
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%)
Aug 01, 2024 6.750 6.785 6.581 6.630 1,106,637 -0.12(-1.78%)
Jul 31, 2024 6.810 6.860 6.715 6.750 1,411,022 +0.02(+0.30%)
Jul 30, 2024 6.720 6.830 6.660 6.730 886,775 -0.07(-1.03%)
Jul 29, 2024 6.800 6.930 6.750 6.800 1,268,692 +0.01(+0.15%)
Jul 26, 2024 6.710 6.860 6.670 6.790 1,491,007 +0.05(+0.74%)
Jul 25, 2024 6.470 6.790 6.430 6.740 1,167,344 +0.23(+3.45%)
Jul 24, 2024 6.470 6.640 6.470 6.515 1,351,799 +0.01(+0.23%)
Jul 23, 2024 6.720 6.745 6.460 6.500 1,852,937 -0.34(-4.97%)
Jul 22, 2024 6.630 6.900 6.630 6.840 1,180,053 +0.27(+4.11%)
Jul 19, 2024 6.640 6.910 6.510 6.570 1,581,776 -0.05(-0.76%)
Jul 18, 2024 6.500 6.745 6.500 6.620 2,020,202 +0.15(+2.32%)
Jul 17, 2024 6.510 6.600 6.445 6.470 637,772 -0.12(-1.82%)
Jul 16, 2024 6.600 6.640 6.485 6.590 885,015 -0.02(-0.30%)
Jul 15, 2024 6.850 6.890 6.600 6.610 1,010,573 -0.24(-3.50%)
Jul 12, 2024 6.710 6.870 6.700 6.850 930,024 +0.17(+2.54%)
Jul 11, 2024 6.650 7.000 6.645 6.680 1,877,294 +0.08(+1.21%)
Jul 10, 2024 6.600 6.700 6.570 6.600 1,586,131 -0.01(-0.08%)
Jul 09, 2024 6.130 6.769 6.100 6.605 2,849,257 +0.49(+7.92%)
Jul 08, 2024 6.080 6.150 6.010 6.120 687,533 +0.00(+0.00%)
Jul 05, 2024 6.050 6.165 6.050 6.120 689,288 -0.04(-0.65%)
Jul 03, 2024 6.130 6.220 6.130 6.160 614,446 +0.10(+1.65%)
Jul 02, 2024 6.130 6.130 6.050 6.060 715,809 -0.07(-1.14%)
Jul 01, 2024 6.130 6.280 6.075 6.130 1,165,828 +0.01(+0.16%)
Jun 28, 2024 6.010 6.150 6.000 6.120 1,041,297 +0.11(+1.83%)
Jun 27, 2024 6.040 6.115 5.870 6.010 1,893,753 -0.05(-0.83%)
Jun 26, 2024 6.060 6.082 5.970 6.060 1,577,197 +0.03(+0.50%)
Jun 25, 2024 6.170 6.215 5.940 6.030 1,304,187 -0.19(-3.05%)
Jun 24, 2024 6.110 6.310 6.110 6.220 2,516,265 +0.05(+0.81%)
Jun 21, 2024 6.140 6.170 6.065 6.170 2,950,139 -0.01(-0.16%)
Jun 20, 2024 5.970 6.400 5.970 6.180 3,046,075 +0.21(+3.52%)
Jun 18, 2024 5.880 6.140 5.840 5.970 3,279,281 +0.07(+1.19%)
Jun 17, 2024 5.800 5.910 5.770 5.900 1,129,604 +0.09(+1.55%)
Jun 14, 2024 5.840 5.840 5.730 5.810 1,459,396 -0.08(-1.36%)
Jun 13, 2024 5.640 5.905 5.640 5.890 1,557,144 +0.29(+5.18%)
Jun 12, 2024 5.620 5.680 5.590 5.600 1,054,746 +0.02(+0.36%)
Jun 11, 2024 5.720 5.740 5.550 5.580 1,346,308 -0.06(-1.06%)
Jun 10, 2024 5.440 5.725 5.440 5.640 1,264,063 +0.18(+3.30%)
Jun 07, 2024 5.370 5.575 5.370 5.460 1,028,327 +0.00(+0.00%)
Jun 06, 2024 5.440 5.500 5.380 5.460 1,348,554 +0.00(+0.00%)
Jun 05, 2024 5.300 5.495 5.300 5.460 1,223,610 +0.15(+2.82%)
Jun 04, 2024 5.400 5.430 5.275 5.310 1,643,537 -0.11(-2.03%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.