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 (%)
Dec 31, 2019 4.990 5.070 4.970 5.010 485,100 -0.01(-0.20%)
Dec 30, 2019 5.040 5.150 4.920 5.020 1,270,938 -0.02(-0.40%)
Dec 27, 2019 5.170 5.187 5.020 5.040 578,300 -0.14(-2.70%)
Dec 26, 2019 5.130 5.200 5.100 5.180 553,036 +0.06(+1.17%)
Dec 24, 2019 5.220 5.220 5.090 5.120 650,100 -0.01(-0.19%)
Dec 23, 2019 5.190 5.210 5.084 5.130 721,207 -0.01(-0.19%)
Dec 20, 2019 5.230 5.260 5.070 5.140 1,580,200 -0.09(-1.72%)
Dec 19, 2019 5.210 5.320 5.140 5.230 1,197,691 +0.03(+0.58%)
Dec 18, 2019 5.300 5.320 5.150 5.200 1,013,939 -0.12(-2.26%)
Dec 17, 2019 5.350 5.410 5.070 5.320 1,864,672 -0.01(-0.19%)
Dec 16, 2019 5.110 5.990 5.050 5.330 5,215,540 +0.27(+5.34%)
Dec 13, 2019 4.950 5.150 4.940 5.060 871,500 +0.14(+2.85%)
Dec 12, 2019 5.010 5.230 4.905 4.920 2,227,068 -0.09(-1.80%)
Dec 11, 2019 5.070 5.110 4.850 5.010 2,073,482 -0.09(-1.76%)
Dec 10, 2019 5.290 5.290 5.030 5.100 1,377,571 -0.18(-3.41%)
Dec 09, 2019 5.290 5.410 5.200 5.280 1,012,274 +0.00(+0.00%)
Dec 06, 2019 5.210 5.400 5.140 5.280 1,077,100 +0.10(+1.93%)
Dec 05, 2019 5.100 5.220 5.090 5.180 817,297 +0.04(+0.78%)
Dec 04, 2019 5.090 5.260 5.000 5.140 1,206,802 +0.05(+0.98%)
Dec 03, 2019 4.900 5.120 4.875 5.090 1,254,218 +0.13(+2.62%)
Dec 02, 2019 4.880 4.990 4.810 4.960 841,332 +0.12(+2.48%)
Nov 29, 2019 4.900 4.925 4.780 4.840 314,400 -0.06(-1.22%)
Nov 27, 2019 4.890 4.945 4.850 4.900 336,800 +0.04(+0.82%)
Nov 26, 2019 4.860 4.940 4.782 4.860 531,186 -0.01(-0.21%)
Nov 25, 2019 4.900 4.990 4.820 4.870 618,452 -0.03(-0.61%)
Nov 22, 2019 4.830 4.930 4.766 4.900 656,100 +0.08(+1.66%)
Nov 21, 2019 4.860 4.870 4.770 4.820 538,403 -0.04(-0.82%)
Nov 20, 2019 4.850 4.930 4.710 4.860 645,291 -0.02(-0.41%)
Nov 19, 2019 4.990 4.990 4.820 4.880 687,611 -0.07(-1.41%)
Nov 18, 2019 5.010 5.010 4.890 4.950 1,026,332 -0.08(-1.59%)
Nov 15, 2019 5.120 5.150 4.975 5.030 716,800 -0.03(-0.59%)
Nov 14, 2019 5.040 5.090 4.900 5.060 1,038,570 +0.01(+0.20%)
Nov 13, 2019 4.960 5.110 4.927 5.050 811,629 +0.07(+1.41%)
Nov 12, 2019 4.860 5.070 4.840 4.980 1,334,482 +0.18(+3.75%)
Nov 11, 2019 4.660 4.890 4.600 4.800 1,041,835 +0.12(+2.56%)
Nov 08, 2019 4.500 4.750 4.460 4.680 1,597,000 +0.13(+2.86%)
Nov 07, 2019 4.500 4.730 4.320 4.550 2,123,299 +0.39(+9.37%)
Nov 06, 2019 4.230 4.250 4.040 4.160 2,100,250 -0.33(-7.35%)
Nov 05, 2019 4.590 4.630 4.460 4.490 1,195,367 -0.07(-1.54%)
Nov 04, 2019 4.600 4.630 4.480 4.560 1,236,811 +0.03(+0.66%)
Nov 01, 2019 4.310 4.570 4.310 4.530 2,462,500 +0.27(+6.34%)
Oct 31, 2019 4.260 4.310 4.180 4.260 819,961 -0.01(-0.23%)
Oct 30, 2019 4.370 4.370 4.190 4.270 660,863 -0.12(-2.73%)
Oct 29, 2019 4.450 4.480 4.345 4.390 525,644 +0.01(+0.23%)
Oct 28, 2019 4.330 4.500 4.310 4.380 697,763 +0.07(+1.62%)
Oct 25, 2019 4.270 4.340 4.180 4.310 483,800 +0.04(+0.94%)
Oct 24, 2019 4.270 4.295 4.110 4.270 486,187 +0.00(+0.00%)
Oct 23, 2019 4.310 4.320 4.230 4.270 385,470 -0.04(-0.93%)
Oct 22, 2019 4.340 4.400 4.280 4.310 463,580 -0.02(-0.46%)
Oct 21, 2019 4.340 4.390 4.250 4.330 511,790 +0.05(+1.17%)
Oct 18, 2019 4.390 4.410 4.230 4.280 751,700 -0.14(-3.17%)
Oct 17, 2019 4.390 4.460 4.345 4.420 512,710 +0.03(+0.68%)
Oct 16, 2019 4.490 4.530 4.360 4.390 647,139 -0.10(-2.23%)
Oct 15, 2019 4.380 4.500 4.370 4.490 761,803 +0.12(+2.75%)
Oct 14, 2019 4.420 4.470 4.310 4.370 500,290 -0.04(-1.02%)
Oct 11, 2019 4.300 4.540 4.270 4.415 1,183,000 +0.15(+3.52%)
Oct 10, 2019 4.440 4.460 4.180 4.265 1,537,532 -0.19(-4.16%)
Oct 09, 2019 4.450 4.570 4.340 4.450 1,528,795 +0.03(+0.68%)
Oct 08, 2019 4.500 4.660 4.310 4.420 3,477,299 -0.11(-2.43%)
Oct 07, 2019 4.210 4.590 4.210 4.530 4,004,674 +0.21(+4.98%)
Oct 04, 2019 4.000 4.320 3.930 4.315 5,012,100 +0.32(+7.88%)
Oct 03, 2019 3.410 4.150 3.390 4.000 9,261,712 +0.84(+26.58%)
Oct 02, 2019 3.130 3.180 3.070 3.160 511,382 -0.03(-0.94%)
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.