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, 2020 6.220 6.240 6.210 6.230 814,000 +0.03(+0.48%)
Jul 30, 2020 6.220 6.250 6.200 6.200 894,086 -0.03(-0.48%)
Jul 29, 2020 6.230 6.240 6.200 6.230 1,064,504 +0.01(+0.16%)
Jul 28, 2020 6.220 6.245 6.220 6.220 802,036 +0.00(+0.00%)
Jul 27, 2020 6.230 6.250 6.200 6.220 917,419 -0.01(-0.16%)
Jul 24, 2020 6.240 6.260 6.210 6.230 1,451,600 -0.03(-0.48%)
Jul 23, 2020 6.270 6.280 6.240 6.260 661,305 -0.00(-0.08%)
Jul 22, 2020 6.280 6.290 6.250 6.265 1,575,879 -0.02(-0.24%)
Jul 21, 2020 6.290 6.300 6.260 6.280 1,360,439 +0.01(+0.16%)
Jul 20, 2020 6.240 6.280 6.240 6.270 1,608,065 +0.03(+0.48%)
Jul 17, 2020 6.230 6.260 6.230 6.240 677,800 +0.00(+0.00%)
Jul 16, 2020 6.230 6.250 6.230 6.240 666,297 +0.01(+0.16%)
Jul 15, 2020 6.250 6.260 6.220 6.230 675,068 -0.01(-0.16%)
Jul 14, 2020 6.220 6.250 6.220 6.240 794,556 +0.02(+0.32%)
Jul 13, 2020 6.250 6.260 6.220 6.220 1,171,673 -0.02(-0.32%)
Jul 10, 2020 6.250 6.259 6.230 6.240 888,600 -0.01(-0.16%)
Jul 09, 2020 6.260 6.260 6.220 6.250 824,197 -0.01(-0.16%)
Jul 08, 2020 6.250 6.260 6.235 6.260 480,805 +0.00(+0.00%)
Jul 07, 2020 6.240 6.260 6.230 6.260 1,066,010 +0.01(+0.16%)
Jul 06, 2020 6.240 6.250 6.230 6.250 520,837 +0.02(+0.32%)
Jul 02, 2020 6.250 6.250 6.210 6.230 1,201,500 +0.01(+0.16%)
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.