Stockscreener 앱 받기
7.19
1.27%
0.09
시간 외 거래:
7.25
0.06
+0.83%
Hello Group Inc Adr 주식 (MOMO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $7.29 | $7.07 | $0.2155 | 760,269.0 | +1.27% |
| 2024-11-01 | $7.18 | $7.05 | $0.125 | 472,803.0 | +0.42% |
| 2024-10-31 | $7.11 | $7.00 | $0.11 | 521,209.0 | +0.00% |
| 2024-10-30 | $7.13 | $7.00 | $0.13 | 388,140.0 | -0.70% |
| 2024-10-29 | $7.19 | $7.08 | $0.11 | 566,178.0 | +0.56% |
| 2024-10-28 | $7.20 | $6.92 | $0.275 | 549,007.0 | +2.76% |
| 2024-10-25 | $7.03 | $6.84 | $0.19 | 380,897.0 | +1.03% |
| 2024-10-24 | $6.91 | $6.78 | $0.13 | 424,141.0 | -1.02% |
| 2024-10-23 | $7.12 | $6.83 | $0.29 | 504,544.0 | -2.34% |
| 2024-10-22 | $7.18 | $6.83 | $0.35 | 1,118,395.0 | +4.83% |
| 2024-10-21 | $6.84 | $6.67 | $0.1656 | 520,353.0 | -0.59% |
| 2024-10-18 | $6.88 | $6.68 | $0.20 | 1,156,027.0 | +3.99% |
| 2024-10-17 | $6.80 | $6.46 | $0.34 | 1,187,451.0 | -5.24% |
| 2024-10-16 | $6.91 | $6.82 | $0.09 | 556,676.0 | +0.88% |
| 2024-10-15 | $7.12 | $6.76 | $0.365 | 1,074,177.0 | -5.29% |
| 2024-10-14 | $7.39 | $7.18 | $0.2095 | 754,859.0 | -2.57% |
| 2024-10-11 | $7.42 | $7.20 | $0.225 | 673,665.0 | +1.51% |
| 2024-10-10 | $7.49 | $7.25 | $0.235 | 799,436.0 | -1.22% |
| 2024-10-09 | $7.59 | $7.36 | $0.24 | 1,198,689.0 | -4.04% |
| 2024-10-08 | $7.80 | $7.18 | $0.62 | 2,294,179.0 | -2.42% |
Hello Group Inc Adr 주식 (MOMO) 연도별 가격 이력
이 심층 분석에서는 Hello Group Inc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MOMO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hello Group Inc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $7.29 | $7.05 | $0.2305 | 1,993,341.0 | +1.70% |
| 2024-10 | $8.19 | $6.46 | $1.73 | 25,408,381.0 | -7.10% |
| 2024-09 | $7.88 | $6.10 | $1.78 | 25,976,681.0 | +14.61% |
| 2024-08 | $7.06 | $6.22 | $0.84 | 23,878,339.0 | -1.63% |
| 2024-07 | $7.00 | $6.01 | $0.99 | 25,966,514.0 | +10.29% |
| 2024-06 | $6.40 | $5.28 | $1.12 | 32,098,921.0 | +8.51% |
| 2024-05 | $6.28 | $4.79 | $1.49 | 40,901,757.0 | -3.26% |
| 2024-04 | $6.50 | $5.30 | $1.20 | 39,098,776.0 | -6.12% |
| 2024-03 | $7.75 | $5.59 | $2.16 | 58,895,330.0 | -5.77% |
| 2024-02 | $6.91 | $5.75 | $1.17 | 38,330,263.0 | +12.27% |
| 2024-01 | $6.91 | $5.79 | $1.12 | 33,885,903.0 | -15.54% |
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $7.68 | $6.35 | $1.33 | 31,576,323.0 | +7.59% |
| 2023-11 | $7.37 | $6.23 | $1.14 | 15,858,235.0 | -8.76% |
| 2023-10 | $7.57 | $6.66 | $0.905 | 18,838,685.0 | +1.43% |
| 2023-09 | $8.78 | $6.74 | $2.04 | 26,302,321.0 | -19.12% |
| 2023-08 | $11.12 | $8.43 | $2.69 | 28,220,407.0 | -18.97% |
| 2023-07 | $10.89 | $9.65 | $1.24 | 23,088,609.0 | +10.82% |
| 2023-06 | $10.17 | $8.08 | $2.09 | 27,724,029.0 | +19.08% |
| 2023-05 | $9.68 | $7.77 | $1.91 | 24,131,253.0 | -3.47% |
| 2023-04 | $9.27 | $7.41 | $1.86 | 26,999,594.0 | -8.13% |
| 2023-03 | $9.40 | $6.85 | $2.55 | 36,774,658.0 | +3.29% |
| 2023-02 | $11.44 | $8.70 | $2.74 | 25,872,111.0 | -14.05% |
| 2023-01 | $11.54 | $9.18 | $2.36 | 43,662,188.0 | +14.14% |
Hello Group Inc Adr 주식 (MOMO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $9.49 | $5.20 | $4.29 | 123,852,352.0 | +56.45% |
| 2022-11 | $6.20 | $4.72 | $1.48 | 39,813,158.0 | +22.13% |
| 2022-10 | $5.22 | $4.09 | $1.12 | 32,404,078.0 | +1.73% |
| 2022-09 | $5.40 | $4.35 | $1.05 | 37,774,118.0 | -10.29% |
| 2022-08 | $5.40 | $4.21 | $1.19 | 35,087,819.0 | +14.96% |
| 2022-07 | $5.33 | $4.36 | $0.975 | 34,221,644.0 | -11.29% |
| 2022-06 | $6.68 | $4.74 | $1.94 | 57,213,521.0 | -16.94% |
| 2022-05 | $6.19 | $4.33 | $1.86 | 92,083,095.0 | +14.29% |
| 2022-04 | $6.48 | $4.13 | $2.35 | 73,951,600.0 | -7.96% |
| 2022-03 | $9.99 | $4.47 | $5.52 | 110,406,968.0 | -39.35% |
| 2022-02 | $10.95 | $8.90 | $2.05 | 32,004,106.0 | -2.06% |
| 2022-01 | $9.94 | $8.36 | $1.58 | 42,301,567.0 | +8.35% |
1.26%
3.50%
자본화:
|
볼륨(24시간):