The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	2.540	2.590	2.510	2.540	526,684	+0.00(+0.00%)
Nov 29, 2017	2.640	2.660	2.490	2.540	1,076,043	-0.10(-3.79%)
Nov 28, 2017	2.560	2.660	2.520	2.640	818,297	+0.09(+3.53%)
Nov 27, 2017		2.730	2.510	2.550	1,184,630	-0.14(-5.20%)
Nov 24, 2017	2.620	2.740	2.600	2.690	683,537	+0.07(+2.67%)
Nov 22, 2017	2.630	2.670	2.600	2.620	756,771	+0.02(+0.77%)
Nov 21, 2017	2.570	2.650	2.540	2.600	944,851	+0.05(+1.96%)
Nov 20, 2017	2.470	2.560	2.440	2.550	1,422,638	+0.10(+4.08%)
Nov 17, 2017	2.450	2.490	2.385	2.450	1,108,515	+0.01(+0.41%)
Nov 16, 2017	2.400	2.510	2.370	2.440	1,686,309	+0.09(+3.83%)
Nov 15, 2017	2.390	2.590	2.350	2.350	3,053,466	-0.05(-2.08%)
Nov 14, 2017	2.230	2.400	2.230	2.400	2,290,217	+0.17(+7.62%)
Nov 13, 2017	2.290	2.350	2.190	2.230	2,468,042	-0.06(-2.62%)
Nov 10, 2017	2.360	2.380	2.260	2.290	3,964,004	-0.05(-2.14%)
Nov 09, 2017	2.750	2.750	2.300	2.340	7,711,169	-1.11(-32.17%)
Nov 08, 2017	3.400	3.490	3.340	3.450	1,142,407	+0.06(+1.77%)
Nov 07, 2017	3.460	3.460	3.340	3.390	1,010,539	-0.03(-0.88%)
Nov 06, 2017	3.400	3.440	3.330	3.420	1,307,013	+0.02(+0.59%)
Nov 03, 2017	3.330	3.410	3.310	3.400	541,862	+0.08(+2.41%)
Nov 02, 2017	3.370	3.410	3.290	3.320	651,098	-0.06(-1.78%)
Nov 01, 2017	3.420	3.424	3.340	3.380	344,862	-0.01(-0.29%)
Oct 31, 2017	3.430	3.450	3.350	3.390	489,235	-0.01(-0.29%)
Oct 30, 2017	3.410	3.470	3.380	3.400	595,272	-0.01(-0.29%)
Oct 27, 2017	3.420	3.480	3.370	3.410	761,223	+0.01(+0.29%)
Oct 26, 2017	3.500	3.540	3.350	3.400	1,353,717	-0.10(-2.86%)
Oct 25, 2017	3.480	3.520	3.400	3.500	2,797,392	+0.04(+1.16%)
Oct 24, 2017	3.460	3.530	3.450	3.460	695,561	+0.00(+0.00%)
Oct 23, 2017	3.450	3.520	3.445	3.460	396,251	+0.02(+0.58%)
Oct 20, 2017	3.550	3.610	3.440	3.440	608,631	-0.10(-2.82%)
Oct 19, 2017	3.490	3.545	3.430	3.540	1,649,804	+0.04(+1.14%)
Oct 18, 2017	3.480	3.530	3.470	3.500	895,120	+0.02(+0.57%)
Oct 17, 2017	3.480	3.500	3.450	3.480	621,635	+0.03(+0.87%)
Oct 16, 2017	3.610	3.640	3.430	3.450	2,090,306	-0.16(-4.43%)
Oct 13, 2017	3.640	3.660	3.605	3.610	341,658	-0.01(-0.28%)
Oct 12, 2017	3.630	3.700	3.610	3.620	389,057	-0.01(-0.28%)
Oct 11, 2017	3.650	3.690	3.620	3.630	390,607	-0.02(-0.55%)
Oct 10, 2017	3.640	3.715	3.640	3.650	425,722	+0.01(+0.27%)
Oct 09, 2017	3.640	3.730	3.630	3.640	582,957	+0.00(+0.00%)
Oct 06, 2017	3.670	3.730	3.640	3.640	495,346	-0.04(-1.09%)
Oct 05, 2017	3.700	3.740	3.670	3.680	381,592	-0.01(-0.27%)
Oct 04, 2017	3.760	3.820	3.670	3.690	592,030	-0.07(-1.86%)
Oct 03, 2017	3.800	3.820	3.670	3.760	943,192	-0.01(-0.27%)
Oct 02, 2017	3.640	3.780	3.620	3.770	870,396	+0.13(+3.57%)
Sep 29, 2017	3.700	3.736	3.605	3.640	601,714	-0.08(-2.15%)
Sep 28, 2017	3.670	3.720	3.600	3.720	1,084,317	+0.06(+1.64%)
Sep 27, 2017	3.530	3.690	3.530	3.660	918,281	+0.15(+4.27%)
Sep 26, 2017	3.620	3.640	3.500	3.510	916,292	-0.09(-2.50%)
Sep 25, 2017	3.780	3.790	3.570	3.600	1,631,685	-0.20(-5.26%)
Sep 22, 2017	3.660	3.830	3.630	3.800	1,629,237	+0.11(+2.98%)
Sep 21, 2017	3.740	3.770	3.670	3.690	792,021	-0.04(-1.07%)
Sep 20, 2017	3.930	3.990	3.680	3.730	1,799,878	-0.11(-2.86%)
Sep 19, 2017	3.880	3.980	3.830	3.840	673,537	-0.09(-2.29%)
Sep 18, 2017	3.910	3.980	3.880	3.930	797,735	+0.02(+0.51%)
Sep 15, 2017		3.960	3.870	3.910	775,954	-0.02(-0.51%)
Sep 14, 2017	3.950	3.990	3.900	3.930	490,739	-0.01(-0.25%)
Sep 13, 2017	4.000	4.030	3.910	3.940	1,112,335	-0.07(-1.75%)
Sep 12, 2017	3.870	4.020	3.810	4.010	1,551,120	+0.16(+4.16%)
Sep 11, 2017	3.900	3.939	3.725	3.850	809,957	-0.03(-0.77%)
Sep 08, 2017	3.910	3.920	3.810	3.880	678,576	-0.05(-1.27%)
Sep 07, 2017	3.770	3.930	3.750	3.930	808,276	+0.18(+4.80%)
Sep 06, 2017	3.790	3.810	3.690	3.750	551,491	-0.05(-1.32%)
Sep 05, 2017	3.820	3.880	3.690	3.800	759,503	-0.02(-0.52%)