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 (%)
Jan 31, 2020 5.380 5.446 5.290 5.330 1,559,000 -0.18(-3.27%)
Jan 30, 2020 5.480 5.510 5.340 5.510 555,018 -0.02(-0.36%)
Jan 29, 2020 5.520 5.570 5.460 5.530 587,642 +0.02(+0.36%)
Jan 28, 2020 5.630 5.680 5.463 5.510 791,051 -0.09(-1.61%)
Jan 27, 2020 5.550 5.800 5.450 5.600 970,009 -0.07(-1.23%)
Jan 24, 2020 5.910 6.100 5.630 5.670 1,637,700 -0.21(-3.65%)
Jan 23, 2020 5.670 5.930 5.550 5.885 1,628,933 +0.21(+3.61%)
Jan 22, 2020 5.560 5.735 5.450 5.680 1,340,124 +0.12(+2.16%)
Jan 21, 2020 5.810 5.840 5.470 5.560 1,201,166 -0.21(-3.64%)
Jan 17, 2020 5.700 5.870 5.680 5.770 1,785,700 +0.12(+2.12%)
Jan 16, 2020 5.480 5.670 5.390 5.650 974,696 +0.21(+3.76%)
Jan 15, 2020 5.470 5.530 5.350 5.445 901,548 -0.00(-0.09%)
Jan 14, 2020 5.410 5.520 5.310 5.450 922,288 +0.15(+2.83%)
Jan 13, 2020 5.140 5.390 5.090 5.300 1,006,033 +0.17(+3.31%)
Jan 10, 2020 5.210 5.210 5.130 5.130 430,500 -0.03(-0.58%)
Jan 09, 2020 5.150 5.210 5.110 5.160 421,854 +0.03(+0.58%)
Jan 08, 2020 5.100 5.190 5.090 5.130 601,630 +0.02(+0.39%)
Jan 07, 2020 5.100 5.180 5.090 5.110 574,462 +0.00(+0.00%)
Jan 06, 2020 5.100 5.160 5.010 5.110 894,048 +0.01(+0.20%)
Jan 03, 2020 5.100 5.160 5.060 5.100 562,300 +0.03(+0.59%)
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.