The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	4.980	5.490	4.780	5.100	2,184,600	-0.12(-2.30%)
Feb 27, 2020	5.480	5.495	5.110	5.220	1,663,558	-0.48(-8.42%)
Feb 26, 2020	5.690	6.000	5.680	5.700	1,497,273	+0.07(+1.15%)
Feb 25, 2020	6.310	6.350	5.630	5.635	2,080,874	-0.52(-8.37%)
Feb 24, 2020	6.270	6.350	6.000	6.150	1,288,517	-0.59(-8.75%)
Feb 21, 2020	6.800	6.808	6.630	6.740	775,800	-0.07(-1.03%)
Feb 20, 2020	6.750	7.000	6.660	6.810	1,557,978	+0.06(+0.89%)
Feb 19, 2020	6.550	6.830	6.450	6.750	1,308,278	+0.22(+3.37%)
Feb 18, 2020	6.150	6.580	6.120	6.530	1,597,771	+0.39(+6.35%)
Feb 14, 2020	6.220	6.250	6.090	6.140	762,600	-0.12(-1.92%)
Feb 13, 2020	6.000	6.295	5.900	6.260	1,034,989	+0.01(+0.16%)
Feb 12, 2020	6.120	6.300	6.110	6.250	1,050,045	+0.14(+2.29%)
Feb 11, 2020	6.200	6.200	6.030	6.110	819,031	-0.02(-0.33%)
Feb 10, 2020	6.140	6.330	6.030	6.130	1,766,906	+0.08(+1.32%)
Feb 07, 2020	6.050	6.340	5.860	6.050	3,609,400	+0.07(+1.17%)
Feb 06, 2020	5.620	6.740	5.590	5.980	5,512,978	+0.39(+6.98%)
Feb 05, 2020	5.690	5.740	5.450	5.590	970,981	-0.02(-0.36%)
Feb 04, 2020	5.540	5.620	5.390	5.610	1,440,054	+0.17(+3.03%)
Feb 03, 2020	5.380	5.470	5.340	5.445	1,002,265	+0.12(+2.16%)
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%)