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 (%)
Aug 31, 2018 5.100 5.100 5.100 0 +0.07(+1.39%)
Aug 30, 2018 4.900 5.040 4.830 5.030 1,078,840 +0.13(+2.65%)
Aug 29, 2018 4.910 4.930 4.740 4.900 988,121 -0.01(-0.20%)
Aug 28, 2018 4.820 5.130 4.800 4.910 1,323,450 +0.11(+2.29%)
Aug 27, 2018 4.600 4.970 4.560 4.800 2,039,609 +0.27(+5.96%)
Aug 24, 2018 4.320 4.570 4.320 4.530 918,800 +0.21(+4.86%)
Aug 23, 2018 4.110 4.370 4.110 4.320 850,143 +0.23(+5.62%)
Aug 22, 2018 4.190 4.230 4.080 4.090 648,537 -0.06(-1.45%)
Aug 21, 2018 4.020 4.190 4.020 4.150 659,719 +0.17(+4.27%)
Aug 20, 2018 4.000 4.080 3.960 3.980 574,888 -0.04(-1.00%)
Aug 17, 2018 4.070 4.100 3.960 4.020 801,300 -0.08(-1.95%)
Aug 16, 2018 4.170 4.220 4.080 4.100 531,576 -0.09(-2.15%)
Aug 15, 2018 4.200 4.240 4.060 4.190 528,061 -0.06(-1.41%)
Aug 14, 2018 4.200 4.360 4.155 4.250 1,047,083 +0.05(+1.19%)
Aug 13, 2018 4.190 4.240 4.130 4.200 504,319 +0.04(+0.96%)
Aug 10, 2018 4.240 4.270 4.070 4.160 640,400 -0.10(-2.35%)
Aug 09, 2018 4.290 4.340 4.220 4.260 609,766 -0.03(-0.70%)
Aug 08, 2018 4.200 4.300 4.130 4.290 621,281 +0.08(+1.90%)
Aug 07, 2018 4.190 4.230 4.095 4.210 637,303 +0.06(+1.45%)
Aug 06, 2018 3.990 4.170 3.940 4.150 620,272 +0.15(+3.75%)
Aug 03, 2018 4.050 4.110 3.990 4.000 755,000 -0.01(-0.25%)
Aug 02, 2018 4.030 4.300 3.880 4.010 1,320,657 +0.13(+3.35%)
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.