Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Meet Group (NQ: MEET )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 2.820 2.820 2.820 0 -0.15(-5.05%)
Dec 28, 2017 2.970 3.040 2.950 2.970 948,347 +0.00(+0.00%)
Dec 27, 2017 2.940 3.130 2.930 2.970 977,220 +0.01(+0.34%)
Dec 26, 2017 3.110 3.220 2.950 2.960 1,710,618 -0.19(-6.03%)
Dec 22, 2017 3.060 3.160 3.010 3.150 1,725,100 +0.08(+2.61%)
Dec 21, 2017 2.900 3.235 2.879 3.070 2,881,497 +0.16(+5.50%)
Dec 20, 2017 2.890 3.030 2.710 2.910 2,212,598 +0.07(+2.46%)
Dec 19, 2017 2.540 3.150 2.540 2.840 8,641,206 +0.52(+22.41%)
Dec 18, 2017 2.310 2.360 2.310 2.320 1,021,815 +0.02(+0.87%)
Dec 15, 2017 2.230 2.340 2.230 2.300 1,447,791 +0.07(+3.14%)
Dec 14, 2017 2.230 2.315 2.210 2.230 985,949 +0.00(+0.00%)
Dec 13, 2017 2.300 2.330 2.210 2.230 1,300,662 -0.07(-3.04%)
Dec 12, 2017 2.330 2.435 2.300 2.300 810,497 -0.01(-0.43%)
Dec 11, 2017 2.340 2.405 2.300 2.310 830,666 -0.04(-1.70%)
Dec 08, 2017 2.390 2.445 2.350 2.350 984,540 -0.01(-0.42%)
Dec 07, 2017 2.320 2.410 2.320 2.360 841,528 +0.03(+1.29%)
Dec 06, 2017 2.340 2.370 2.320 2.330 821,162 -0.01(-0.43%)
Dec 05, 2017 2.440 2.520 2.300 2.340 1,799,677 -0.10(-4.10%)
Dec 04, 2017 2.540 2.540 2.430 2.440 1,346,611 -0.06(-2.40%)
Dec 01, 2017 2.530 2.560 2.465 2.500 1,381,498 -0.04(-1.57%)
Nov 30, 2017 2.540 2.590 2.510 2.540 526,684 +0.00(+0.00%)
Nov 29, 2017 2.640 2.660 2.490 2.540 1,076,043 -0.10(-3.79%)
Nov 28, 2017 2.560 2.660 2.520 2.640 818,297 +0.09(+3.53%)
Nov 27, 2017 2.730 2.510 2.550 1,184,630 -0.14(-5.20%)
Nov 24, 2017 2.620 2.740 2.600 2.690 683,537 +0.07(+2.67%)
Nov 22, 2017 2.630 2.670 2.600 2.620 756,771 +0.02(+0.77%)
Nov 21, 2017 2.570 2.650 2.540 2.600 944,851 +0.05(+1.96%)
Nov 20, 2017 2.470 2.560 2.440 2.550 1,422,638 +0.10(+4.08%)
Nov 17, 2017 2.450 2.490 2.385 2.450 1,108,515 +0.01(+0.41%)
Nov 16, 2017 2.400 2.510 2.370 2.440 1,686,309 +0.09(+3.83%)
Nov 15, 2017 2.390 2.590 2.350 2.350 3,053,466 -0.05(-2.08%)
Nov 14, 2017 2.230 2.400 2.230 2.400 2,290,217 +0.17(+7.62%)
Nov 13, 2017 2.290 2.350 2.190 2.230 2,468,042 -0.06(-2.62%)
Nov 10, 2017 2.360 2.380 2.260 2.290 3,964,004 -0.05(-2.14%)
Nov 09, 2017 2.750 2.750 2.300 2.340 7,711,169 -1.11(-32.17%)
Nov 08, 2017 3.400 3.490 3.340 3.450 1,142,407 +0.06(+1.77%)
Nov 07, 2017 3.460 3.460 3.340 3.390 1,010,539 -0.03(-0.88%)
Nov 06, 2017 3.400 3.440 3.330 3.420 1,307,013 +0.02(+0.59%)
Nov 03, 2017 3.330 3.410 3.310 3.400 541,862 +0.08(+2.41%)
Nov 02, 2017 3.370 3.410 3.290 3.320 651,098 -0.06(-1.78%)
Nov 01, 2017 3.420 3.424 3.340 3.380 344,862 -0.01(-0.29%)
Oct 31, 2017 3.430 3.450 3.350 3.390 489,235 -0.01(-0.29%)
Oct 30, 2017 3.410 3.470 3.380 3.400 595,272 -0.01(-0.29%)
Oct 27, 2017 3.420 3.480 3.370 3.410 761,223 +0.01(+0.29%)
Oct 26, 2017 3.500 3.540 3.350 3.400 1,353,717 -0.10(-2.86%)
Oct 25, 2017 3.480 3.520 3.400 3.500 2,797,392 +0.04(+1.16%)
Oct 24, 2017 3.460 3.530 3.450 3.460 695,561 +0.00(+0.00%)
Oct 23, 2017 3.450 3.520 3.445 3.460 396,251 +0.02(+0.58%)
Oct 20, 2017 3.550 3.610 3.440 3.440 608,631 -0.10(-2.82%)
Oct 19, 2017 3.490 3.545 3.430 3.540 1,649,804 +0.04(+1.14%)
Oct 18, 2017 3.480 3.530 3.470 3.500 895,120 +0.02(+0.57%)
Oct 17, 2017 3.480 3.500 3.450 3.480 621,635 +0.03(+0.87%)
Oct 16, 2017 3.610 3.640 3.430 3.450 2,090,306 -0.16(-4.43%)
Oct 13, 2017 3.640 3.660 3.605 3.610 341,658 -0.01(-0.28%)
Oct 12, 2017 3.630 3.700 3.610 3.620 389,057 -0.01(-0.28%)
Oct 11, 2017 3.650 3.690 3.620 3.630 390,607 -0.02(-0.55%)
Oct 10, 2017 3.640 3.715 3.640 3.650 425,722 +0.01(+0.27%)
Oct 09, 2017 3.640 3.730 3.630 3.640 582,957 +0.00(+0.00%)
Oct 06, 2017 3.670 3.730 3.640 3.640 495,346 -0.04(-1.09%)
Oct 05, 2017 3.700 3.740 3.670 3.680 381,592 -0.01(-0.27%)
Oct 04, 2017 3.760 3.820 3.670 3.690 592,030 -0.07(-1.86%)
Oct 03, 2017 3.800 3.820 3.670 3.760 943,192 -0.01(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.