The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2019	3.300	3.350	3.170	3.190	673,184	-0.08(-2.60%)
Sep 30, 2019	3.330	3.340	3.260	3.275	479,226	-0.04(-1.06%)
Sep 27, 2019	3.400	3.400	3.290	3.310	537,500	-0.07(-2.07%)
Sep 26, 2019	3.410	3.420	3.300	3.380	741,327	-0.03(-0.88%)
Sep 25, 2019	3.350	3.440	3.320	3.410	549,729	+0.04(+1.19%)
Sep 24, 2019	3.430	3.480	3.330	3.370	1,030,649	-0.07(-2.03%)
Sep 23, 2019	3.440	3.480	3.410	3.440	491,489	-0.04(-1.15%)
Sep 20, 2019	3.450	3.500	3.400	3.480	1,245,100	+0.05(+1.46%)
Sep 19, 2019	3.420	3.480	3.410	3.430	509,569	+0.01(+0.29%)
Sep 18, 2019	3.430	3.470	3.370	3.420	555,247	+0.00(+0.00%)
Sep 17, 2019	3.440	3.480	3.360	3.420	717,125	-0.02(-0.58%)
Sep 16, 2019	3.420	3.490	3.410	3.440	641,774	+0.00(+0.00%)
Sep 13, 2019	3.560	3.640	3.400	3.440	1,527,100	-0.10(-2.82%)
Sep 12, 2019	3.590	3.740	3.510	3.540	1,304,643	-0.04(-1.12%)
Sep 11, 2019	3.440	3.600	3.430	3.580	1,149,538	+0.15(+4.37%)
Sep 10, 2019	3.590	3.660	3.390	3.430	2,243,847	-0.18(-4.99%)
Sep 09, 2019	3.560	3.690	3.530	3.610	620,891	+0.06(+1.69%)
Sep 06, 2019	3.550	3.630	3.530	3.550	611,500	-0.01(-0.28%)
Sep 05, 2019	3.470	3.630	3.430	3.560	1,152,449	+0.14(+4.09%)
Sep 04, 2019	3.420	3.550	3.380	3.420	807,144	+0.06(+1.79%)