UK markets closed

Momo Inc. (MOMO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
15.21+0.55 (+3.75%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Oct 202014.7115.4314.5315.2115.213,955,800
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
30 Sep 202013.5213.9813.3313.7613.767,392,100
29 Sep 202013.9614.0713.5213.6713.673,443,500
28 Sep 202014.2314.3513.6613.9613.964,108,700
25 Sep 202013.8513.9013.6613.8313.832,712,500
24 Sep 202013.8913.9413.7413.8713.872,913,200
23 Sep 202014.3814.4413.8314.0214.023,744,000
22 Sep 202014.6314.7114.1014.3314.332,942,700
21 Sep 202014.5014.7014.2614.6914.692,120,900
18 Sep 202015.0015.0014.6414.8214.822,154,000
17 Sep 202014.5515.0314.5515.0215.022,262,400
16 Sep 202015.1315.2714.9015.0915.093,160,700
15 Sep 202014.6915.0514.6214.9614.962,893,800
14 Sep 202014.3914.7514.3814.5514.552,981,800
11 Sep 202014.0314.4414.0014.1914.193,234,300
10 Sep 202014.7414.7413.8713.9013.904,928,600
09 Sep 202014.8815.0914.4414.6314.635,507,400
08 Sep 202015.0815.3414.3814.6114.617,217,300
04 Sep 202016.5516.8915.4015.5015.5011,739,900
03 Sep 202018.1518.5416.7616.7816.7816,341,900
02 Sep 202020.4320.6919.6819.9119.913,440,600
01 Sep 202020.4020.5619.9120.4220.422,598,000
31 Aug 202021.0021.1020.3520.4020.402,631,700
28 Aug 202020.7121.2520.6121.1921.192,246,500
27 Aug 202021.0721.1520.5120.6120.611,977,700
26 Aug 202021.0421.5620.8320.9820.981,885,400
25 Aug 202021.0521.3320.8021.1621.162,101,200
24 Aug 202021.0021.3820.9321.1921.191,660,700
21 Aug 202020.5220.8020.4820.6020.601,732,800
20 Aug 202020.8421.2920.3620.5020.502,853,600
19 Aug 202021.4621.6320.5620.6220.622,407,100
18 Aug 202020.5922.0520.5121.4121.415,624,800
17 Aug 202019.8520.4019.7820.3720.372,062,200
14 Aug 202020.3020.4119.6019.7119.713,475,300
13 Aug 202020.5920.9220.3520.5320.533,061,000
12 Aug 202020.5720.6520.2120.6320.634,060,900
11 Aug 202020.7720.9320.2820.2920.292,917,300
10 Aug 202020.1120.5720.1020.4520.453,007,400
07 Aug 202019.8120.1319.5019.7719.773,106,000
06 Aug 202020.1020.6919.6620.4820.484,301,600
05 Aug 202018.9720.4518.8720.0820.084,530,700
04 Aug 202018.8218.9818.5618.8118.811,780,400
03 Aug 202018.5718.9418.5418.7018.701,938,000
31 Jul 202018.3718.6718.1018.4718.472,248,200
30 Jul 202018.2818.3517.9818.2818.281,885,500
29 Jul 202018.0018.4517.9918.4218.422,209,300
28 Jul 202017.5518.3817.5017.8617.862,585,100
27 Jul 202017.5417.8517.4817.7917.791,881,700
24 Jul 202017.6917.7617.5017.6117.612,178,600
23 Jul 202018.1918.3017.8717.9017.904,359,900
22 Jul 202019.0119.0917.9218.1318.135,839,500
21 Jul 202018.8619.7018.8319.3219.323,433,200
20 Jul 202019.1019.1018.4818.7718.773,015,100
17 Jul 202019.2519.2518.7318.7618.761,711,500
16 Jul 202018.9319.3618.7019.1819.182,699,600
15 Jul 202019.4219.5819.1519.3219.322,948,500
14 Jul 202019.2819.5619.0219.2719.273,788,800
13 Jul 202021.0021.1719.6719.7419.744,105,900
10 Jul 202020.6420.9820.3420.9220.923,373,400
09 Jul 202021.9821.9920.7120.9720.974,715,700
08 Jul 202021.0021.5820.5221.3821.387,165,000
07 Jul 202020.4120.8519.7720.5120.518,928,700
06 Jul 202019.0221.0519.0120.9520.9512,727,200
02 Jul 202017.7018.4817.6118.1118.115,924,800
01 Jul 202017.5217.9317.2317.4817.484,055,800
30 Jun 202017.4117.6017.0917.4817.484,316,000
29 Jun 202016.7917.5116.6117.5017.503,995,800
26 Jun 202017.7517.8516.7616.7916.797,668,600
25 Jun 202018.4018.4017.3817.8217.826,265,400
24 Jun 202019.0419.1918.1318.4618.465,687,900
23 Jun 202019.1419.5119.0419.2219.224,084,900
22 Jun 202020.2420.3718.8419.1419.146,853,300
19 Jun 202020.1120.3119.6619.9719.979,939,900
18 Jun 202018.9919.8818.7519.5619.566,353,500
17 Jun 202018.7620.0218.4718.9218.9218,801,300
16 Jun 202019.3519.4818.5518.7318.739,365,300
15 Jun 202019.5219.6018.7118.8018.808,245,100
12 Jun 202019.9320.2019.1119.7419.745,378,400
11 Jun 202019.7520.0919.2919.3019.303,819,700
10 Jun 202020.5420.9720.2020.2820.282,552,400
09 Jun 202020.5020.8120.2720.5620.562,232,000
08 Jun 202020.9821.0920.0720.6320.633,470,000
05 Jun 202020.7121.1720.1520.8120.815,233,400
04 Jun 202020.1921.5420.1521.1021.104,410,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...