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 (%)
Nov 30, 2018 4.030 4.140 3.960 4.030 661,100 +0.04(+1.00%)
Nov 29, 2018 4.030 4.090 3.970 3.990 403,634 -0.07(-1.72%)
Nov 28, 2018 4.000 4.080 3.970 4.060 609,883 +0.09(+2.27%)
Nov 27, 2018 4.070 4.090 3.960 3.970 561,625 -0.12(-2.93%)
Nov 26, 2018 3.990 4.110 3.960 4.090 716,001 +0.13(+3.28%)
Nov 23, 2018 3.940 4.065 3.870 3.960 550,500 +0.00(+0.00%)
Nov 21, 2018 3.960 3.960 3.960 0 +0.23(+6.17%)
Nov 20, 2018 3.740 3.840 3.660 3.730 1,052,580 -0.07(-1.84%)
Nov 19, 2018 4.000 4.030 3.680 3.800 1,449,274 +0.04(+1.06%)
Nov 16, 2018 3.830 3.890 3.680 3.760 952,900 -0.12(-3.09%)
Nov 15, 2018 3.830 3.948 3.785 3.880 709,191 +0.08(+2.11%)
Nov 14, 2018 3.930 4.040 3.730 3.800 654,664 -0.15(-3.80%)
Nov 13, 2018 3.760 4.040 3.755 3.950 960,930 +0.20(+5.33%)
Nov 12, 2018 3.850 3.990 3.720 3.750 1,033,517 -0.11(-2.85%)
Nov 09, 2018 4.100 4.130 3.835 3.860 1,511,200 -0.21(-5.16%)
Nov 08, 2018 4.180 4.350 3.880 4.070 1,179,780 -0.17(-4.01%)
Nov 07, 2018 4.830 4.850 3.800 4.240 2,347,736 -0.28(-6.19%)
Nov 06, 2018 4.610 4.610 4.400 4.520 1,020,991 -0.04(-0.88%)
Nov 05, 2018 4.460 4.590 4.260 4.560 1,300,621 +0.07(+1.56%)
Nov 02, 2018 4.510 4.610 4.410 4.490 685,800 +0.04(+0.90%)
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.