Indicators

The Meet Group (NQ: MEET )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	5.030	5.070	4.960	5.020	656,719	-0.01(-0.20%)
Jul 28, 2017	5.050	5.110	5.000	5.030	865,782	-0.04(-0.79%)
Jul 27, 2017	5.260	5.280	4.930	5.070	1,259,521	-0.19(-3.61%)
Jul 26, 2017	5.270	5.290	5.210	5.260	511,787	+0.00(+0.00%)
Jul 25, 2017	5.280	5.325	5.240	5.260	696,034	-0.01(-0.19%)
Jul 24, 2017	5.260	5.335	5.230	5.270	807,725	+0.02(+0.38%)
Jul 21, 2017	5.390	5.390	5.210	5.250	790,521	-0.10(-1.87%)
Jul 20, 2017	5.380	5.420	5.350	5.350	419,813	+0.00(+0.00%)
Jul 19, 2017	5.300	5.450	5.290	5.350	698,063	+0.06(+1.13%)
Jul 18, 2017	5.290	5.340	5.210	5.290	722,736	-0.01(-0.19%)
Jul 17, 2017	5.270	5.340	5.230	5.300	771,497	+0.04(+0.76%)
Jul 14, 2017	5.280	5.330	5.250	5.260	519,489	-0.03(-0.57%)
Jul 13, 2017	5.400	5.400	5.210	5.290	730,442	-0.07(-1.31%)
Jul 12, 2017	5.290	5.420	5.284	5.360	1,201,583	+0.10(+1.90%)
Jul 11, 2017	5.140	5.360	5.100	5.260	1,059,046	+0.11(+2.14%)
Jul 10, 2017	5.040	5.190	4.960	5.150	688,277	+0.11(+2.18%)
Jul 07, 2017	5.090	5.130	5.030	5.040	894,271	-0.05(-0.98%)
Jul 06, 2017	5.120	5.150	5.030	5.090	753,428	-0.06(-1.17%)
Jul 05, 2017	5.130	5.170	5.040	5.150	692,767	+0.02(+0.39%)

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.