The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	6.180	6.195	6.129	6.170	961,299	+0.00(+0.00%)
Apr 29, 2020	6.200	6.200	6.160	6.170	1,522,192	-0.02(-0.32%)
Apr 28, 2020	6.190	6.200	6.120	6.190	1,232,693	+0.00(+0.00%)
Apr 27, 2020	6.200	6.200	6.170	6.190	753,929	+0.02(+0.32%)
Apr 24, 2020	6.160	6.195	6.070	6.170	1,029,900	+0.01(+0.16%)
Apr 23, 2020	6.220	6.220	6.140	6.160	2,545,315	-0.04(-0.65%)
Apr 22, 2020	6.230	6.240	6.190	6.200	2,032,728	+0.01(+0.16%)
Apr 21, 2020	6.140	6.250	6.120	6.190	3,727,808	+0.03(+0.49%)
Apr 20, 2020	6.140	6.190	6.140	6.160	2,863,927	+0.01(+0.16%)
Apr 17, 2020	6.140	6.180	6.120	6.150	3,107,800	+0.02(+0.33%)
Apr 16, 2020	6.090	6.130	6.050	6.130	2,784,694	+0.05(+0.82%)
Apr 15, 2020	6.050	6.090	6.040	6.080	2,206,156	-0.02(-0.33%)
Apr 14, 2020	6.060	6.110	6.030	6.100	1,979,418	+0.07(+1.16%)
Apr 13, 2020	6.040	6.080	5.950	6.030	2,234,143	+0.00(+0.00%)
Apr 09, 2020	6.030	6.100	6.020	6.030	2,186,800	+0.01(+0.17%)
Apr 08, 2020	5.970	6.050	5.960	6.020	1,733,753	+0.06(+1.01%)
Apr 07, 2020	6.040	6.070	5.940	5.960	4,075,018	-0.01(-0.17%)
Apr 06, 2020	6.000	6.030	5.910	5.970	3,474,331	+0.05(+0.84%)
Apr 03, 2020	5.880	5.960	5.840	5.920	5,262,200	+0.04(+0.68%)
Apr 02, 2020	5.770	5.910	5.730	5.880	1,416,134	+0.11(+1.91%)
Apr 01, 2020	5.760	5.845	5.620	5.770	1,786,093	-0.10(-1.70%)
Mar 31, 2020	5.730	5.980	5.730	5.870	3,456,078	+0.17(+2.98%)
Mar 30, 2020	5.650	5.800	5.520	5.700	1,012,057	+0.10(+1.79%)
Mar 27, 2020	5.610	5.760	5.550	5.600	1,649,800	-0.15(-2.61%)
Mar 26, 2020	5.620	5.820	5.520	5.750	2,589,909	+0.13(+2.31%)
Mar 25, 2020	5.600	5.715	5.410	5.620	2,499,198	+0.02(+0.36%)
Mar 24, 2020	5.600	5.790	5.430	5.600	1,778,742	+0.19(+3.51%)
Mar 23, 2020	5.260	5.660	5.170	5.410	2,598,945	+0.15(+2.85%)
Mar 20, 2020	5.140	5.480	5.050	5.260	2,648,900	+0.24(+4.78%)
Mar 19, 2020	4.710	5.200	4.515	5.020	1,366,529	+0.22(+4.58%)
Mar 18, 2020	5.100	5.230	4.280	4.800	2,542,742	-0.46(-8.75%)
Mar 17, 2020	5.540	5.630	4.930	5.260	2,363,560	-0.26(-4.71%)
Mar 16, 2020	5.660	5.740	5.470	5.520	3,235,739	-0.45(-7.54%)
Mar 13, 2020	5.890	6.050	5.770	5.970	4,511,000	+0.29(+5.11%)
Mar 12, 2020	5.860	6.030	5.650	5.680	6,255,472	-0.29(-4.86%)
Mar 11, 2020	6.000	6.140	5.960	5.970	5,070,708	-0.05(-0.83%)
Mar 10, 2020	6.070	6.140	5.980	6.020	5,146,655	+0.03(+0.50%)
Mar 09, 2020	6.000	6.180	5.920	5.990	9,038,027	-0.21(-3.39%)
Mar 06, 2020	6.180	6.250	6.080	6.200	15,731,200	-0.01(-0.16%)
Mar 05, 2020	6.230	6.250	6.190	6.210	28,391,942	-0.61(-8.94%)
Mar 04, 2020	5.720	6.980	5.410	6.820	6,602,108	+1.28(+23.10%)
Mar 03, 2020	5.400	5.750	5.330	5.540	2,847,232	+0.06(+1.09%)
Mar 02, 2020	5.410	5.500	5.050	5.480	2,380,624	+0.38(+7.45%)
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%)