The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	5.380	5.446	5.290	5.330	1,559,000	-0.18(-3.27%)
Jan 30, 2020	5.480	5.510	5.340	5.510	555,018	-0.02(-0.36%)
Jan 29, 2020	5.520	5.570	5.460	5.530	587,642	+0.02(+0.36%)
Jan 28, 2020	5.630	5.680	5.463	5.510	791,051	-0.09(-1.61%)
Jan 27, 2020	5.550	5.800	5.450	5.600	970,009	-0.07(-1.23%)
Jan 24, 2020	5.910	6.100	5.630	5.670	1,637,700	-0.21(-3.65%)
Jan 23, 2020	5.670	5.930	5.550	5.885	1,628,933	+0.21(+3.61%)
Jan 22, 2020	5.560	5.735	5.450	5.680	1,340,124	+0.12(+2.16%)
Jan 21, 2020	5.810	5.840	5.470	5.560	1,201,166	-0.21(-3.64%)
Jan 17, 2020	5.700	5.870	5.680	5.770	1,785,700	+0.12(+2.12%)
Jan 16, 2020	5.480	5.670	5.390	5.650	974,696	+0.21(+3.76%)
Jan 15, 2020	5.470	5.530	5.350	5.445	901,548	-0.00(-0.09%)
Jan 14, 2020	5.410	5.520	5.310	5.450	922,288	+0.15(+2.83%)
Jan 13, 2020	5.140	5.390	5.090	5.300	1,006,033	+0.17(+3.31%)
Jan 10, 2020	5.210	5.210	5.130	5.130	430,500	-0.03(-0.58%)
Jan 09, 2020	5.150	5.210	5.110	5.160	421,854	+0.03(+0.58%)
Jan 08, 2020	5.100	5.190	5.090	5.130	601,630	+0.02(+0.39%)
Jan 07, 2020	5.100	5.180	5.090	5.110	574,462	+0.00(+0.00%)
Jan 06, 2020	5.100	5.160	5.010	5.110	894,048	+0.01(+0.20%)
Jan 03, 2020	5.100	5.160	5.060	5.100	562,300	+0.03(+0.59%)
Jan 02, 2020	5.040	5.100	4.970	5.070	868,303	+0.06(+1.20%)
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%)