The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	5.920	6.160	5.840	6.000	1,304,186	+0.07(+1.18%)
Feb 27, 2019	5.840	5.960	5.755	5.930	802,691	+0.08(+1.37%)
Feb 26, 2019	5.970	5.990	5.770	5.850	608,004	-0.16(-2.66%)
Feb 25, 2019	6.060	6.130	5.980	6.010	556,091	+0.01(+0.17%)
Feb 22, 2019	5.840	6.080	5.800	6.000	988,300	+0.18(+3.09%)
Feb 21, 2019	5.900	5.970	5.710	5.820	666,738	-0.03(-0.51%)
Feb 20, 2019	5.740	6.030	5.700	5.850	1,169,435	+0.13(+2.27%)
Feb 19, 2019	5.580	5.880	5.510	5.720	1,287,963	+0.15(+2.69%)
Feb 15, 2019	5.600	5.640	5.450	5.570	725,000	-0.01(-0.18%)
Feb 14, 2019	5.350	5.700	5.300	5.580	907,104	+0.21(+3.91%)
Feb 13, 2019	5.470	5.530	5.370	5.370	683,226	-0.09(-1.65%)
Feb 12, 2019	5.410	5.580	5.400	5.460	666,947	+0.07(+1.30%)
Feb 11, 2019	5.890	5.890	5.130	5.390	2,351,055	-0.48(-8.18%)
Feb 08, 2019	5.830	5.890	5.690	5.870	581,200	-0.01(-0.17%)
Feb 07, 2019	5.960	6.026	5.775	5.880	755,812	-0.12(-2.00%)
Feb 06, 2019	5.970	6.150	5.930	6.000	1,068,749	+0.03(+0.50%)
Feb 05, 2019	6.080	6.190	5.720	5.970	1,790,681	-0.11(-1.81%)
Feb 04, 2019	5.730	6.160	5.700	6.080	2,767,914	+0.36(+6.29%)
Feb 01, 2019	5.780	5.930	5.660	5.720	689,400	-0.06(-1.04%)
Jan 31, 2019	5.630	5.930	5.600	5.780	1,076,987	+0.16(+2.85%)
Jan 30, 2019	5.460	5.695	5.460	5.620	639,398	+0.24(+4.46%)
Jan 29, 2019	5.570	5.650	5.330	5.380	596,532	-0.18(-3.24%)
Jan 28, 2019	5.640	5.720	5.470	5.560	644,339	-0.12(-2.11%)
Jan 25, 2019	5.720	5.760	5.530	5.680	991,400	+0.01(+0.18%)
Jan 24, 2019	5.550	5.800	5.550	5.670	894,452	+0.11(+1.98%)
Jan 23, 2019	5.850	5.900	5.520	5.560	1,332,310	-0.21(-3.64%)
Jan 22, 2019	5.460	5.815	5.430	5.770	1,810,698	+0.33(+6.07%)
Jan 18, 2019	5.580	5.660	5.400	5.440	1,463,100	-0.11(-1.98%)
Jan 17, 2019	5.390	5.590	5.340	5.550	739,755	+0.12(+2.21%)
Jan 16, 2019	5.450	5.550	5.320	5.430	740,671	+0.01(+0.18%)
Jan 15, 2019	5.330	5.420	5.250	5.420	938,476	+0.03(+0.56%)
Jan 14, 2019	5.410	5.550	5.280	5.390	1,358,463	+0.04(+0.75%)
Jan 11, 2019	5.820	5.900	5.230	5.350	2,504,300	-0.46(-7.92%)
Jan 10, 2019	5.650	6.000	5.650	5.810	2,326,443	+0.19(+3.38%)
Jan 09, 2019	5.540	5.830	5.470	5.620	2,310,107	+0.13(+2.37%)
Jan 08, 2019	5.140	5.540	5.050	5.490	3,467,675	+0.45(+8.93%)
Jan 07, 2019	4.890	5.130	4.870	5.040	1,263,721	+0.15(+3.07%)
Jan 04, 2019	4.840	4.895	4.750	4.890	1,023,400	+0.15(+3.16%)
Jan 03, 2019	4.640	4.960	4.620	4.740	1,712,908	+0.02(+0.42%)
Jan 02, 2019	4.630	4.740	4.550	4.720	1,277,121	+0.09(+1.94%)
Dec 31, 2018	4.610	4.720	4.490	4.630	1,744,000	+0.13(+2.89%)
Dec 28, 2018	4.470	4.620	4.350	4.500	1,417,800	+0.22(+5.14%)
Dec 27, 2018	4.220	4.370	4.090	4.280	1,451,692	+0.04(+0.94%)
Dec 26, 2018	3.830	4.260	3.810	4.240	1,077,967	+0.44(+11.58%)
Dec 24, 2018	3.750	3.840	3.510	3.800	479,300	-0.04(-1.04%)
Dec 21, 2018	4.030	4.100	3.800	3.840	1,466,600	-0.15(-3.76%)
Dec 20, 2018	3.990	4.030	3.910	3.990	780,631	+0.00(+0.00%)
Dec 19, 2018	4.010	4.180	3.900	3.990	1,689,474	+0.01(+0.25%)
Dec 18, 2018	3.510	4.170	3.430	3.980	1,931,362	+0.61(+18.10%)
Dec 17, 2018	3.700	3.760	3.330	3.370	1,120,506	-0.34(-9.16%)
Dec 14, 2018	3.790	3.840	3.700	3.710	557,100	-0.12(-3.13%)
Dec 13, 2018	3.900	3.910	3.763	3.830	486,148	-0.06(-1.54%)
Dec 12, 2018	3.920	3.985	3.880	3.890	572,053	+0.00(+0.00%)
Dec 11, 2018	3.970	3.970	3.780	3.890	515,065	-0.02(-0.51%)
Dec 10, 2018	3.970	4.000	3.850	3.910	513,598	-0.04(-1.01%)
Dec 07, 2018	3.990	4.120	3.950	3.950	574,300	-0.06(-1.50%)
Dec 06, 2018	3.940	4.010	3.930	4.010	1,164,514	+0.00(+0.00%)
Dec 04, 2018	4.070	4.160	3.960	4.010	1,020,700	-0.05(-1.23%)