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 (%)
Jul 31, 2019 3.470 3.550 3.160 3.440 2,765,605 -0.15(-4.18%)
Jul 30, 2019 3.460 3.610 3.450 3.590 2,012,937 +0.12(+3.46%)
Jul 29, 2019 3.570 3.610 3.420 3.470 1,006,948 -0.10(-2.80%)
Jul 26, 2019 3.490 3.620 3.480 3.570 636,400 +0.12(+3.48%)
Jul 25, 2019 3.590 3.600 3.440 3.450 972,561 -0.14(-3.90%)
Jul 24, 2019 3.430 3.630 3.410 3.590 1,222,097 +0.17(+4.97%)
Jul 23, 2019 3.470 3.510 3.400 3.420 700,268 -0.03(-0.87%)
Jul 22, 2019 3.540 3.620 3.410 3.450 1,330,334 -0.09(-2.54%)
Jul 19, 2019 3.550 3.610 3.520 3.540 517,300 -0.02(-0.56%)
Jul 18, 2019 3.580 3.610 3.510 3.560 453,257 +0.01(+0.28%)
Jul 17, 2019 3.620 3.640 3.520 3.550 973,166 -0.06(-1.66%)
Jul 16, 2019 3.480 3.750 3.460 3.610 1,900,713 +0.13(+3.74%)
Jul 15, 2019 3.500 3.560 3.450 3.480 563,809 -0.02(-0.57%)
Jul 12, 2019 3.460 3.540 3.427 3.500 736,500 +0.04(+1.16%)
Jul 11, 2019 3.480 3.510 3.370 3.460 1,063,874 -0.03(-0.86%)
Jul 10, 2019 3.450 3.520 3.360 3.490 1,005,132 +0.05(+1.45%)
Jul 09, 2019 3.380 3.450 3.350 3.440 695,946 +0.04(+1.18%)
Jul 08, 2019 3.500 3.530 3.390 3.400 903,005 -0.09(-2.58%)
Jul 05, 2019 3.410 3.520 3.360 3.490 731,500 +0.07(+2.05%)
Jul 03, 2019 3.400 3.470 3.370 3.420 388,600 +0.02(+0.59%)
Jul 02, 2019 3.430 3.430 3.340 3.400 610,359 -0.02(-0.58%)
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.