The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	2.610	2.710	2.580	2.620	702,183	+0.01(+0.38%)
Feb 27, 2018	2.630	2.709	2.580	2.610	1,187,323	+0.03(+1.16%)
Feb 26, 2018	2.620	2.630	2.560	2.580	647,279	-0.01(-0.39%)
Feb 23, 2018	2.650	2.688	2.540	2.590	822,639	-0.04(-1.52%)
Feb 22, 2018	2.720	2.791	2.610	2.630	474,408	-0.09(-3.31%)
Feb 21, 2018	2.850	2.880	2.710	2.720	613,274	-0.11(-3.89%)
Feb 20, 2018	2.700	2.920	2.660	2.830	1,105,057	+0.13(+4.81%)
Feb 16, 2018		2.700	2.700	2.700	0	+0.02(+0.75%)
Feb 15, 2018	2.780	2.800	2.655	2.680	376,489	-0.05(-1.83%)
Feb 14, 2018	2.500	2.820	2.500	2.730	939,459	+0.22(+8.76%)
Feb 13, 2018	2.520	2.550	2.515	2.510	553,160	-0.03(-1.18%)
Feb 12, 2018	2.490	2.570	2.410	2.540	495,920	+0.05(+2.01%)
Feb 09, 2018	2.550	2.570	2.390	2.490	819,850	-0.02(-0.80%)
Feb 08, 2018		2.680	2.500	2.510	841,521	-0.07(-2.71%)
Feb 07, 2018	2.600	2.680	2.535	2.580	447,636	-0.05(-1.90%)
Feb 06, 2018	2.510	2.630	2.363	2.630	1,098,831	+0.11(+4.37%)
Feb 05, 2018	2.640	2.690	2.460	2.520	580,289	-0.14(-5.26%)
Feb 02, 2018	2.720	2.730	2.620	2.660	540,180	-0.09(-3.27%)
Feb 01, 2018	2.750	2.800	2.710	2.750	405,595	-0.01(-0.36%)
Jan 31, 2018	2.790	2.820	2.680	2.760	715,470	-0.03(-1.08%)
Jan 30, 2018	2.810	2.836	2.810	2.790	349,788	-0.02(-0.71%)
Jan 29, 2018	2.800	2.840	2.770	2.810	477,350	-0.01(-0.35%)
Jan 26, 2018	2.820	2.870	2.780	2.820	382,775	+0.02(+0.71%)
Jan 25, 2018	2.840	2.840	2.760	2.800	324,544	-0.01(-0.36%)
Jan 24, 2018	2.840	2.850	2.760	2.810	568,468	+0.02(+0.72%)
Jan 23, 2018	2.870	2.883	2.760	2.790	932,468	-0.11(-3.79%)
Jan 22, 2018	2.820	2.960	2.820	2.900	1,114,774	+0.06(+2.11%)
Jan 19, 2018	2.770	2.870	2.750	2.840	356,150	+0.01(+0.35%)
Jan 18, 2018	2.830	2.860	2.780	2.830	477,492	-0.01(-0.35%)
Jan 17, 2018	2.850	2.870	2.790	2.840	393,215	+0.01(+0.35%)
Jan 16, 2018	2.940	2.950	2.780	2.830	630,372	-0.07(-2.41%)
Jan 12, 2018		2.900	2.900	2.900	0	+0.00(+0.00%)
Jan 11, 2018	2.770	2.910	2.730	2.900	782,616	+0.13(+4.69%)
Jan 10, 2018	2.770	2.780	2.670	2.770	719,758	-0.03(-1.07%)
Jan 09, 2018	2.890	2.890	2.800	2.800	672,170	-0.08(-2.78%)
Jan 08, 2018	2.920	2.930	2.840	2.880	429,910	-0.03(-1.03%)
Jan 05, 2018	2.920	2.920	2.840	2.910	643,090	-0.01(-0.34%)
Jan 04, 2018	2.940	2.970	2.890	2.920	601,608	+0.00(+0.00%)
Jan 03, 2018	2.970	2.980	2.895	2.920	563,602	-0.03(-1.02%)
Jan 02, 2018	2.810	2.965	2.800	2.950	770,532	+0.13(+4.61%)
Dec 29, 2017		2.820	2.820	2.820	0	-0.15(-5.05%)
Dec 28, 2017	2.970	3.040	2.950	2.970	948,347	+0.00(+0.00%)
Dec 27, 2017	2.940	3.130	2.930	2.970	977,220	+0.01(+0.34%)
Dec 26, 2017	3.110	3.220	2.950	2.960	1,710,618	-0.19(-6.03%)
Dec 22, 2017	3.060	3.160	3.010	3.150	1,725,100	+0.08(+2.61%)
Dec 21, 2017	2.900	3.235	2.879	3.070	2,881,497	+0.16(+5.50%)
Dec 20, 2017	2.890	3.030	2.710	2.910	2,212,598	+0.07(+2.46%)
Dec 19, 2017	2.540	3.150	2.540	2.840	8,641,206	+0.52(+22.41%)
Dec 18, 2017	2.310	2.360	2.310	2.320	1,021,815	+0.02(+0.87%)
Dec 15, 2017	2.230	2.340	2.230	2.300	1,447,791	+0.07(+3.14%)
Dec 14, 2017	2.230	2.315	2.210	2.230	985,949	+0.00(+0.00%)
Dec 13, 2017	2.300	2.330	2.210	2.230	1,300,662	-0.07(-3.04%)
Dec 12, 2017	2.330	2.435	2.300	2.300	810,497	-0.01(-0.43%)
Dec 11, 2017	2.340	2.405	2.300	2.310	830,666	-0.04(-1.70%)
Dec 08, 2017	2.390	2.445	2.350	2.350	984,540	-0.01(-0.42%)
Dec 07, 2017	2.320	2.410	2.320	2.360	841,528	+0.03(+1.29%)
Dec 06, 2017	2.340	2.370	2.320	2.330	821,162	-0.01(-0.43%)
Dec 05, 2017	2.440	2.520	2.300	2.340	1,799,677	-0.10(-4.10%)
Dec 04, 2017	2.540	2.540	2.430	2.440	1,346,611	-0.06(-2.40%)