UK markets close in 5 hours 7 minutes

Momo Inc. (MOMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
16.94+0.32 (+1.93%)
At close: 4:00PM EST

17.15 +0.21 (1.24%)
Pre-market: 6:22AM EST

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Feb 202116.6917.0316.3016.9416.943,244,200
23 Feb 202116.5316.7815.9716.6216.625,190,100
22 Feb 202117.6918.0016.9616.9616.967,979,800
19 Feb 202118.7718.9918.1818.2418.244,026,300
18 Feb 202118.6218.8517.8518.4618.466,184,800
17 Feb 202118.8819.9318.7219.4019.405,990,300
16 Feb 202120.8120.9919.7720.0820.0810,263,100
12 Feb 202118.5020.2718.3319.9819.9811,201,800
11 Feb 202118.6419.0518.1118.7318.737,937,800
10 Feb 202117.9719.1817.8818.1818.189,920,800
09 Feb 202116.7317.8216.6417.7917.794,873,500
08 Feb 202117.5317.5816.4816.6316.637,905,500
05 Feb 202117.4917.5216.8717.3917.396,426,100
04 Feb 202118.2518.4116.7716.9816.988,533,900
03 Feb 202116.5217.6816.4917.5617.567,046,200
02 Feb 202115.9916.5715.9016.3016.303,276,800
01 Feb 202115.6115.8315.3815.6815.681,788,800
29 Jan 202116.0116.1915.2615.2815.283,185,200
28 Jan 202116.3516.4915.8316.0416.043,392,100
27 Jan 202116.8017.5816.2716.3316.335,960,600
26 Jan 202116.6917.0816.3016.9516.955,881,700
25 Jan 202115.7816.8015.4616.5216.527,513,800
22 Jan 202115.3415.9115.3115.7215.723,077,800
21 Jan 202115.6515.8415.2215.5315.532,835,000
20 Jan 202115.6716.0515.5015.7215.724,885,900
19 Jan 202115.0015.9114.8815.4715.475,877,700
15 Jan 202115.1915.2414.4714.6714.674,763,400
14 Jan 202115.9916.2015.1415.1615.166,975,000
13 Jan 202115.5516.7415.5416.1116.1112,475,900
12 Jan 202113.8915.7413.8415.4915.4919,553,700
11 Jan 202113.9814.2013.8413.8913.892,447,600
08 Jan 202113.9014.3513.8214.1714.174,214,400
07 Jan 202114.0614.0713.6713.9313.932,553,100
06 Jan 202113.8014.2613.7013.9213.923,065,600
05 Jan 202113.8414.0713.7113.8913.892,269,500
04 Jan 202113.8714.3213.6513.6613.664,125,600
31 Dec 202013.7014.2013.5713.9613.963,998,600
30 Dec 202013.3914.0513.3713.5913.595,467,400
29 Dec 202013.0213.6513.0213.4613.463,081,600
28 Dec 202013.2113.3012.8413.0013.003,187,100
24 Dec 202013.4013.4213.0713.2213.222,252,100
23 Dec 202013.5613.6613.1513.4913.494,371,300
22 Dec 202013.7913.9413.3613.5613.562,648,800
21 Dec 202013.4813.8013.3813.7313.734,728,600
18 Dec 202013.5913.9513.5313.7613.765,085,200
17 Dec 202013.4313.7713.2613.7313.732,875,600
16 Dec 202012.7613.4612.7013.4313.434,335,600
15 Dec 202013.3013.3712.5212.8812.887,274,100
14 Dec 202013.1113.3513.0213.3113.314,400,800
11 Dec 202013.6013.6513.0113.0113.015,615,800
10 Dec 202013.7713.8913.4613.5813.582,804,500
09 Dec 202013.8214.2213.6313.7513.754,382,200
08 Dec 202013.2813.9113.0813.8713.875,060,300
07 Dec 202013.7313.7313.2013.2913.294,537,400
04 Dec 202013.9414.1213.5313.5913.594,883,700
03 Dec 202013.6714.0813.5413.8313.834,716,800
02 Dec 202013.7513.7613.2013.3513.356,517,300
01 Dec 202013.9814.0012.9313.5713.5711,283,400
30 Nov 202015.2015.2014.3014.3814.387,827,400
27 Nov 202015.2115.2714.9015.1215.123,433,200
25 Nov 202015.0515.0714.7214.9414.942,707,800
24 Nov 202014.8815.2714.5615.1615.163,369,100
23 Nov 202015.2415.2414.7014.7414.743,702,300
20 Nov 202015.2615.3915.0415.3115.312,366,200
19 Nov 202015.0415.3114.7715.2415.243,645,700
18 Nov 202015.6615.7314.9514.9614.963,483,600
17 Nov 202015.9615.9915.2715.7115.713,050,700
16 Nov 202016.1316.2515.5915.7815.782,278,900
13 Nov 202015.7216.0915.4615.8715.873,193,600
12 Nov 202015.8416.1015.2215.2615.264,147,700
11 Nov 202014.9516.4814.8515.8315.837,480,600
10 Nov 202015.0015.2314.5614.8814.883,267,600
09 Nov 202015.0615.4414.8015.0015.003,899,700
06 Nov 202015.1715.2514.4614.5314.533,594,400
05 Nov 202014.6515.3314.4115.1915.193,750,800
04 Nov 202014.4014.6814.3114.4914.493,960,900
03 Nov 202014.9214.9914.2014.2814.283,231,400
02 Nov 202015.1015.1914.5214.8814.882,536,200
30 Oct 202015.2715.3814.6615.0015.001,978,700
29 Oct 202015.1815.7115.1115.4815.482,933,400
28 Oct 202015.3715.4715.0315.1615.162,751,200
27 Oct 202015.2116.1814.9815.8615.864,926,200
26 Oct 202015.0515.7014.8115.1815.188,967,200
23 Oct 202014.7115.4314.5315.2115.213,959,900
22 Oct 202014.4014.6814.2814.6614.661,446,400
21 Oct 202014.3514.4414.0514.3914.392,142,700
20 Oct 202014.2114.4414.1514.2514.251,505,600
19 Oct 202014.5814.7914.1114.1314.132,900,400
16 Oct 202014.2414.6314.0014.4814.482,521,700
15 Oct 202014.4514.5514.1914.3214.322,025,500
14 Oct 202014.6014.6014.2314.4014.403,170,800
13 Oct 202014.8914.9014.3614.4914.492,274,700
12 Oct 202015.0415.2414.8714.9414.942,435,200
09 Oct 202015.0515.2214.9114.9814.981,606,300
08 Oct 202015.3215.3914.9515.0015.002,322,200
07 Oct 202015.0415.3714.8615.1515.152,776,400
06 Oct 202015.0215.3014.7614.8714.873,659,900
05 Oct 202015.2915.3014.7115.0015.002,820,000
02 Oct 202014.2714.9314.2314.8314.834,054,200
01 Oct 202013.9714.8813.7214.7714.776,658,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...