Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Hello Group Inc. - American Depositary Shares (NQ:MOMO)

8.270 +0.140 (+1.72%)

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 22, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 22, 2025	8.170	8.420	8.170	8.270	588,443	+0.14(+1.72%)
Aug 21, 2025	8.020	8.140	7.980	8.130	343,120	+0.13(+1.63%)
Aug 20, 2025	7.942	8.015	7.800	8.000	629,159	+0.01(+0.13%)
Aug 19, 2025	8.140	8.155	7.955	7.990	597,099	-0.15(-1.84%)
Aug 18, 2025	8.270	8.325	8.105	8.140	1,175,266	-0.13(-1.57%)
Aug 15, 2025	8.002	8.315	8.001	8.270	532,891	+0.22(+2.73%)
Aug 14, 2025	8.020	8.125	7.980	8.050	445,961	-0.01(-0.12%)
Aug 13, 2025	8.190	8.268	8.030	8.060	623,342	+0.01(+0.12%)
Aug 12, 2025	8.010	8.220	8.010	8.050	386,693	+0.05(+0.63%)
Aug 11, 2025	8.050	8.145	7.960	8.000	437,699	-0.05(-0.62%)
Aug 08, 2025	8.100	8.115	7.985	8.050	309,209	-0.09(-1.11%)
Aug 07, 2025	8.150	8.250	8.110	8.140	393,750	+0.04(+0.49%)
Aug 06, 2025	7.980	8.115	7.980	8.100	747,697	+0.14(+1.76%)
Aug 05, 2025	7.980	8.020	7.940	7.960	1,058,827	-0.01(-0.13%)
Aug 04, 2025	8.080	8.130	7.951	7.970	402,820	-0.05(-0.62%)
Aug 01, 2025	8.140	8.140	7.970	8.020	657,478	-0.21(-2.55%)
Jul 31, 2025	8.350	8.350	8.185	8.230	698,501	-0.09(-1.08%)
Jul 30, 2025	8.440	8.535	8.315	8.320	527,358	-0.12(-1.42%)
Jul 29, 2025	8.520	8.560	8.420	8.440	458,356	-0.05(-0.59%)
Jul 28, 2025	8.460	8.545	8.460	8.490	769,480	+0.06(+0.71%)
Jul 25, 2025	8.580	8.580	8.380	8.430	946,018	-0.16(-1.86%)
Jul 24, 2025	8.910	8.910	8.555	8.590	619,890	-0.38(-4.24%)
Jul 23, 2025	8.980	9.110	8.925	8.970	912,215	+0.14(+1.59%)
Jul 22, 2025	8.750	8.880	8.610	8.830	1,138,936	+0.19(+2.20%)
Jul 21, 2025	8.910	8.910	8.550	8.640	1,764,709	-0.26(-2.92%)
Jul 18, 2025	9.050	9.110	8.900	8.900	734,022	-0.08(-0.89%)
Jul 17, 2025	8.990	9.120	8.950	8.980	1,143,895	+0.01(+0.11%)
Jul 16, 2025	9.010	9.070	8.705	8.970	1,562,748	-0.15(-1.64%)
Jul 15, 2025	9.030	9.220	9.010	9.120	1,923,198	+0.15(+1.67%)
Jul 14, 2025	8.970	9.075	8.905	8.970	1,613,397	+0.03(+0.34%)
Jul 11, 2025	8.540	8.950	8.501	8.940	1,013,157	+0.43(+5.05%)
Jul 10, 2025	8.550	8.570	8.500	8.510	624,939	-0.02(-0.23%)
Jul 09, 2025	8.660	8.695	8.480	8.530	1,289,205	-0.25(-2.85%)
Jul 08, 2025	8.570	8.940	8.570	8.780	1,470,394	+0.24(+2.81%)
Jul 07, 2025	8.460	8.620	8.460	8.540	1,128,358	+0.07(+0.83%)
Jul 03, 2025	8.350	8.530	8.250	8.470	940,593	+0.08(+0.95%)
Jul 02, 2025	8.340	8.450	8.305	8.390	814,755	-0.01(-0.12%)
Jul 01, 2025	8.480	8.530	8.381	8.400	656,872	-0.04(-0.47%)
Jun 30, 2025	8.530	8.610	8.410	8.440	787,544	-0.10(-1.17%)
Jun 27, 2025	8.710	8.800	8.465	8.540	1,477,870	-0.21(-2.40%)
Jun 26, 2025	8.610	8.825	8.540	8.750	1,569,250	+0.23(+2.70%)
Jun 25, 2025	8.630	8.698	8.500	8.520	1,208,111	-0.11(-1.27%)
Jun 24, 2025	8.400	8.730	8.400	8.630	1,535,664	+0.23(+2.74%)
Jun 23, 2025	8.310	8.460	8.250	8.400	1,177,315	+0.12(+1.45%)
Jun 20, 2025	8.600	8.620	8.240	8.280	3,195,277	-0.31(-3.61%)
Jun 18, 2025	8.330	8.660	8.315	8.590	1,844,017	+0.20(+2.38%)
Jun 17, 2025	8.440	8.522	8.380	8.390	1,459,843	-0.08(-0.94%)
Jun 16, 2025	8.350	8.510	8.230	8.470	2,037,106	+0.20(+2.42%)
Jun 13, 2025	8.180	8.400	8.160	8.270	1,190,902	-0.07(-0.84%)
Jun 12, 2025	8.200	8.365	8.165	8.340	1,990,693	+0.02(+0.24%)
Jun 11, 2025	8.025	8.430	7.950	8.320	2,906,214	+0.25(+3.10%)
Jun 10, 2025	8.060	8.155	7.940	8.070	2,670,311	+0.01(+0.12%)
Jun 09, 2025	7.790	8.140	7.670	8.060	6,630,558	+0.50(+6.61%)
Jun 06, 2025	7.200	7.570	7.005	7.560	2,466,141	+0.50(+7.08%)
Jun 05, 2025	6.700	7.070	6.500	7.060	2,249,633	+0.81(+12.96%)
Jun 04, 2025	6.150	6.300	6.150	6.250	569,872	+0.11(+1.79%)
Jun 03, 2025	6.140	6.175	6.070	6.140	326,914	+0.03(+0.49%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Hello Group Inc. - American Depositary Shares (NQ:MOMO)

Historical Prices