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 (%)
Oct 31, 2019 4.260 4.310 4.180 4.260 819,961 -0.01(-0.23%)
Oct 30, 2019 4.370 4.370 4.190 4.270 660,863 -0.12(-2.73%)
Oct 29, 2019 4.450 4.480 4.345 4.390 525,644 +0.01(+0.23%)
Oct 28, 2019 4.330 4.500 4.310 4.380 697,763 +0.07(+1.62%)
Oct 25, 2019 4.270 4.340 4.180 4.310 483,800 +0.04(+0.94%)
Oct 24, 2019 4.270 4.295 4.110 4.270 486,187 +0.00(+0.00%)
Oct 23, 2019 4.310 4.320 4.230 4.270 385,470 -0.04(-0.93%)
Oct 22, 2019 4.340 4.400 4.280 4.310 463,580 -0.02(-0.46%)
Oct 21, 2019 4.340 4.390 4.250 4.330 511,790 +0.05(+1.17%)
Oct 18, 2019 4.390 4.410 4.230 4.280 751,700 -0.14(-3.17%)
Oct 17, 2019 4.390 4.460 4.345 4.420 512,710 +0.03(+0.68%)
Oct 16, 2019 4.490 4.530 4.360 4.390 647,139 -0.10(-2.23%)
Oct 15, 2019 4.380 4.500 4.370 4.490 761,803 +0.12(+2.75%)
Oct 14, 2019 4.420 4.470 4.310 4.370 500,290 -0.04(-1.02%)
Oct 11, 2019 4.300 4.540 4.270 4.415 1,183,000 +0.15(+3.52%)
Oct 10, 2019 4.440 4.460 4.180 4.265 1,537,532 -0.19(-4.16%)
Oct 09, 2019 4.450 4.570 4.340 4.450 1,528,795 +0.03(+0.68%)
Oct 08, 2019 4.500 4.660 4.310 4.420 3,477,299 -0.11(-2.43%)
Oct 07, 2019 4.210 4.590 4.210 4.530 4,004,674 +0.21(+4.98%)
Oct 04, 2019 4.000 4.320 3.930 4.315 5,012,100 +0.32(+7.88%)
Oct 03, 2019 3.410 4.150 3.390 4.000 9,261,712 +0.84(+26.58%)
Oct 02, 2019 3.130 3.180 3.070 3.160 511,382 -0.03(-0.94%)
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.