The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.560	5.650	5.450	5.560	3,999,128	-0.01(-0.18%)
Apr 29, 2019	5.560	5.620	5.450	5.570	822,483	+0.07(+1.27%)
Apr 26, 2019	5.250	5.530	5.250	5.500	1,384,800	+0.26(+4.96%)
Apr 25, 2019	5.250	5.320	5.170	5.240	1,131,866	-0.02(-0.38%)
Apr 24, 2019	5.230	5.290	5.090	5.260	1,016,432	+0.02(+0.38%)
Apr 23, 2019	5.030	5.290	5.010	5.240	946,272	+0.24(+4.80%)
Apr 22, 2019	4.940	5.030	4.880	5.000	810,971	+0.06(+1.21%)
Apr 18, 2019	5.030	5.060	4.840	4.940	843,300	-0.11(-2.18%)
Apr 17, 2019	5.140	5.190	4.960	5.050	1,045,764	-0.07(-1.37%)
Apr 16, 2019	5.110	5.230	5.070	5.120	1,003,496	+0.02(+0.39%)
Apr 15, 2019	5.090	5.140	5.040	5.100	791,240	+0.04(+0.79%)
Apr 12, 2019	5.100	5.133	5.048	5.060	626,300	-0.02(-0.39%)
Apr 11, 2019	5.150	5.190	5.041	5.080	620,492	-0.07(-1.36%)
Apr 10, 2019	5.200	5.240	5.120	5.150	521,672	+0.01(+0.19%)
Apr 09, 2019	5.200	5.240	5.090	5.140	914,658	-0.06(-1.15%)
Apr 08, 2019	5.350	5.370	5.120	5.200	1,033,383	-0.13(-2.44%)
Apr 05, 2019	5.250	5.400	5.190	5.330	1,438,400	+0.10(+1.91%)
Apr 04, 2019	5.170	5.290	5.090	5.230	767,548	+0.05(+0.97%)
Apr 03, 2019	5.150	5.235	5.115	5.180	1,067,670	+0.05(+0.97%)
Apr 02, 2019	5.090	5.200	5.051	5.130	766,048	+0.08(+1.58%)