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

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

6.170 -0.030 (-0.48%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2025	6.210	6.270	6.100	6.170	420,805	-0.03(-0.48%)
May 15, 2025	6.350	6.350	6.195	6.200	957,071	-0.20(-3.13%)
May 14, 2025	6.440	6.490	6.365	6.400	621,820	+0.00(+0.00%)
May 13, 2025	6.190	6.400	6.190	6.400	854,859	+0.12(+1.91%)
May 12, 2025	6.100	6.280	6.100	6.280	673,352	+0.30(+5.02%)
May 09, 2025	6.020	6.120	5.980	5.980	715,682	-0.04(-0.66%)
May 08, 2025	6.010	6.050	5.885	6.020	704,097	+0.08(+1.35%)
May 07, 2025	5.940	6.100	5.910	5.940	775,580	-0.16(-2.62%)
May 06, 2025	5.910	6.145	5.910	6.100	1,249,849	+0.22(+3.74%)
May 05, 2025	5.890	5.900	5.820	5.880	2,185,205	-0.01(-0.17%)
May 02, 2025	5.930	5.960	5.850	5.890	454,533	+0.10(+1.73%)
May 01, 2025	5.720	5.800	5.700	5.790	411,011	+0.08(+1.40%)
Apr 30, 2025	5.730	5.730	5.660	5.710	432,657	-0.03(-0.52%)
Apr 29, 2025	5.740	5.750	5.680	5.740	794,127	+0.08(+1.41%)
Apr 28, 2025	5.680	5.690	5.560	5.660	616,389	-0.02(-0.35%)
Apr 25, 2025	5.730	5.770	5.620	5.680	772,399	-0.04(-0.70%)
Apr 24, 2025	5.650	5.720	5.570	5.720	849,213	+0.07(+1.24%)
Apr 23, 2025	5.650	5.720	5.585	5.650	688,939	+0.08(+1.44%)
Apr 22, 2025	5.520	5.620	5.520	5.570	819,912	+0.09(+1.64%)
Apr 21, 2025	5.500	5.540	5.415	5.480	584,108	-0.02(-0.36%)
Apr 17, 2025	5.380	5.550	5.310	5.500	1,496,158	+0.21(+3.97%)
Apr 16, 2025	5.500	5.500	5.245	5.290	2,434,337	-0.21(-3.82%)
Apr 15, 2025	5.380	5.570	5.380	5.500	901,540	+0.08(+1.48%)
Apr 14, 2025	5.310	5.430	5.265	5.420	1,553,486	+0.15(+2.85%)
Apr 11, 2025	5.300	5.435	5.120	5.270	1,449,213	+0.04(+0.76%)
Apr 10, 2025	5.258	5.364	5.135	5.230	1,581,921	-0.01(-0.18%)
Apr 09, 2025	5.079	5.334	5.055	5.239	2,284,112	+0.14(+2.78%)
Apr 08, 2025	5.306	5.343	5.046	5.098	2,354,707	-0.14(-2.71%)
Apr 07, 2025	5.183	5.552	5.173	5.239	1,874,677	-0.25(-4.56%)
Apr 04, 2025	5.552	5.580	5.424	5.490	1,580,909	-0.29(-4.99%)
Apr 03, 2025	5.826	5.883	5.760	5.779	713,549	-0.15(-2.55%)
Apr 02, 2025	5.968	5.968	5.883	5.930	643,622	+0.00(+0.00%)
Apr 01, 2025	6.006	6.029	5.920	5.930	1,452,683	-0.04(-0.63%)
Mar 31, 2025	5.939	6.024	5.816	5.968	1,130,404	-0.01(-0.16%)
Mar 28, 2025	6.166	6.166	5.954	5.977	820,728	-0.25(-3.95%)
Mar 27, 2025	6.043	6.298	6.034	6.223	824,737	+0.16(+2.65%)
Mar 26, 2025	6.034	6.110	5.982	6.062	1,237,823	+0.04(+0.63%)
Mar 25, 2025	6.166	6.214	6.024	6.024	1,768,588	-0.19(-3.04%)
Mar 24, 2025	6.251	6.275	6.166	6.214	1,397,218	+0.00(+0.00%)
Mar 21, 2025	6.242	6.270	6.158	6.214	2,342,962	-0.09(-1.50%)
Mar 20, 2025	6.431	6.459	6.303	6.308	1,788,706	-0.22(-3.33%)
Mar 19, 2025	6.762	6.762	6.497	6.526	1,908,541	-0.15(-2.27%)
Mar 18, 2025	6.772	6.772	6.564	6.677	1,274,288	-0.08(-1.12%)
Mar 17, 2025	6.715	6.847	6.620	6.753	3,632,031	+0.08(+1.13%)
Mar 14, 2025	6.857	6.923	6.620	6.677	2,302,844	-0.10(-1.53%)
Mar 13, 2025	6.535	6.781	6.441	6.781	1,603,993	+0.35(+5.44%)
Mar 12, 2025	6.214	6.705	6.147	6.431	6,064,285	-0.59(-8.36%)
Mar 11, 2025	7.055	7.074	6.857	7.017	1,098,877	+0.10(+1.50%)
Mar 10, 2025	7.103	7.122	6.890	6.913	988,260	-0.32(-4.44%)
Mar 07, 2025	7.216	7.301	7.169	7.235	728,504	+0.02(+0.26%)
Mar 06, 2025	7.254	7.326	7.169	7.216	1,022,779	+0.04(+0.53%)
Mar 05, 2025	6.961	7.221	6.954	7.178	866,557	+0.30(+4.40%)
Mar 04, 2025	6.819	6.950	6.708	6.876	898,859	+0.09(+1.25%)

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