The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	6.240	6.330	6.220	6.300	1,935,035	+0.06(+0.96%)
Aug 28, 2020	6.230	6.260	6.220	6.240	663,000	+0.01(+0.16%)
Aug 27, 2020	6.230	6.240	6.230	6.230	542,003	+0.00(+0.00%)
Aug 26, 2020	6.240	6.240	6.230	6.230	251,379	-0.01(-0.16%)
Aug 25, 2020	6.250	6.260	6.240	6.240	373,652	+0.00(+0.00%)
Aug 24, 2020	6.250	6.260	6.230	6.240	440,511	-0.01(-0.16%)
Aug 21, 2020	6.230	6.250	6.230	6.250	439,000	+0.03(+0.48%)
Aug 20, 2020	6.220	6.255	6.220	6.220	383,555	+0.00(+0.00%)
Aug 19, 2020	6.220	6.250	6.210	6.220	495,214	+0.00(+0.00%)
Aug 18, 2020	6.260	6.260	6.210	6.220	409,399	-0.04(-0.64%)
Aug 17, 2020	6.260	6.270	6.230	6.260	302,817	+0.00(+0.00%)
Aug 14, 2020	6.240	6.260	6.230	6.260	331,300	+0.02(+0.32%)
Aug 13, 2020	6.220	6.250	6.220	6.240	359,289	+0.01(+0.16%)
Aug 12, 2020	6.250	6.270	6.220	6.230	394,070	+0.02(+0.32%)
Aug 11, 2020	6.260	6.280	6.185	6.210	1,331,518	-0.04(-0.64%)
Aug 10, 2020	6.250	6.260	6.230	6.250	524,535	-0.02(-0.32%)
Aug 07, 2020	6.270	6.290	6.250	6.270	858,900	+0.00(+0.00%)
Aug 06, 2020	6.280	6.280	6.260	6.270	637,468	-0.01(-0.16%)
Aug 05, 2020	6.260	6.290	6.250	6.280	1,437,899	+0.02(+0.32%)
Aug 04, 2020	6.240	6.270	6.230	6.260	571,014	+0.03(+0.48%)
Aug 03, 2020	6.240	6.260	6.220	6.230	627,614	+0.00(+0.00%)
Jul 31, 2020	6.220	6.240	6.210	6.230	814,000	+0.03(+0.48%)
Jul 30, 2020	6.220	6.250	6.200	6.200	894,086	-0.03(-0.48%)
Jul 29, 2020	6.230	6.240	6.200	6.230	1,064,504	+0.01(+0.16%)
Jul 28, 2020	6.220	6.245	6.220	6.220	802,036	+0.00(+0.00%)
Jul 27, 2020	6.230	6.250	6.200	6.220	917,419	-0.01(-0.16%)
Jul 24, 2020	6.240	6.260	6.210	6.230	1,451,600	-0.03(-0.48%)
Jul 23, 2020	6.270	6.280	6.240	6.260	661,305	-0.00(-0.08%)
Jul 22, 2020	6.280	6.290	6.250	6.265	1,575,879	-0.02(-0.24%)
Jul 21, 2020	6.290	6.300	6.260	6.280	1,360,439	+0.01(+0.16%)
Jul 20, 2020	6.240	6.280	6.240	6.270	1,608,065	+0.03(+0.48%)
Jul 17, 2020	6.230	6.260	6.230	6.240	677,800	+0.00(+0.00%)
Jul 16, 2020	6.230	6.250	6.230	6.240	666,297	+0.01(+0.16%)
Jul 15, 2020	6.250	6.260	6.220	6.230	675,068	-0.01(-0.16%)
Jul 14, 2020	6.220	6.250	6.220	6.240	794,556	+0.02(+0.32%)
Jul 13, 2020	6.250	6.260	6.220	6.220	1,171,673	-0.02(-0.32%)
Jul 10, 2020	6.250	6.259	6.230	6.240	888,600	-0.01(-0.16%)
Jul 09, 2020	6.260	6.260	6.220	6.250	824,197	-0.01(-0.16%)
Jul 08, 2020	6.250	6.260	6.235	6.260	480,805	+0.00(+0.00%)
Jul 07, 2020	6.240	6.260	6.230	6.260	1,066,010	+0.01(+0.16%)
Jul 06, 2020	6.240	6.250	6.230	6.250	520,837	+0.02(+0.32%)
Jul 02, 2020	6.250	6.250	6.210	6.230	1,201,500	+0.01(+0.16%)
Jul 01, 2020	6.240	6.250	6.220	6.220	694,673	-0.02(-0.32%)
Jun 30, 2020	6.230	6.250	6.230	6.240	911,168	+0.00(+0.00%)
Jun 29, 2020	6.220	6.240	6.205	6.240	557,102	+0.03(+0.48%)
Jun 26, 2020	6.220	6.240	6.195	6.210	1,591,100	-0.02(-0.32%)
Jun 25, 2020	6.220	6.230	6.210	6.230	438,993	-0.01(-0.16%)
Jun 24, 2020	6.200	6.250	6.190	6.240	1,312,336	+0.03(+0.48%)
Jun 23, 2020	6.210	6.210	6.195	6.210	823,172	+0.00(+0.00%)
Jun 22, 2020	6.190	6.210	6.190	6.210	881,436	+0.01(+0.16%)
Jun 19, 2020	6.200	6.225	6.180	6.200	1,187,300	-0.01(-0.16%)
Jun 18, 2020	6.210	6.230	6.190	6.210	735,512	-0.02(-0.32%)
Jun 17, 2020	6.210	6.240	6.190	6.230	1,036,875	+0.02(+0.32%)
Jun 16, 2020	6.200	6.230	6.190	6.210	904,147	+0.02(+0.32%)
Jun 15, 2020	6.180	6.210	6.160	6.190	897,534	-0.01(-0.16%)
Jun 12, 2020	6.210	6.220	6.180	6.200	1,443,000	+0.01(+0.16%)
Jun 11, 2020	6.180	6.220	6.170	6.190	1,232,716	-0.03(-0.48%)
Jun 10, 2020	6.190	6.240	6.180	6.220	1,199,524	+0.04(+0.65%)
Jun 09, 2020	6.190	6.200	6.180	6.180	1,651,756	-0.01(-0.16%)
Jun 08, 2020	6.150	6.190	6.140	6.190	879,673	+0.02(+0.32%)
Jun 05, 2020	6.200	6.240	6.170	6.170	1,305,100	-0.03(-0.48%)
Jun 04, 2020	6.150	6.205	6.150	6.200	1,341,948	+0.01(+0.16%)
Jun 03, 2020	6.180	6.200	6.150	6.190	2,505,398	+0.02(+0.32%)
Jun 02, 2020	6.180	6.190	6.170	6.170	1,042,330	+0.00(+0.00%)