The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2017	3.750	3.970	3.750	3.920	1,893,035	+0.19(+5.09%)
Aug 30, 2017	3.610	3.740	3.560	3.730	991,622	+0.16(+4.48%)
Aug 29, 2017	3.520	3.620	3.520	3.570	603,677	+0.02(+0.56%)
Aug 28, 2017	3.590	3.620	3.540	3.550	460,569	-0.02(-0.56%)
Aug 25, 2017	3.540	3.620	3.530	3.570	770,988	+0.03(+0.85%)
Aug 24, 2017	3.590	3.590	3.510	3.540	501,211	-0.02(-0.56%)
Aug 23, 2017	3.460	3.590	3.450	3.560	954,756	+0.07(+2.01%)
Aug 22, 2017	3.630	3.649	3.480	3.490	1,111,849	-0.13(-3.59%)
Aug 21, 2017	3.600	3.640	3.520	3.620	1,379,270	+0.02(+0.56%)
Aug 18, 2017	3.550	3.610	3.465	3.600	1,760,495	+0.04(+1.12%)
Aug 17, 2017	3.490	3.710	3.490	3.560	1,983,627	+0.08(+2.30%)
Aug 16, 2017	3.430	3.520	3.430	3.480	974,958	+0.05(+1.46%)
Aug 15, 2017	3.490	3.540	3.410	3.430	852,908	-0.07(-2.00%)
Aug 14, 2017	3.560	3.565	3.425	3.500	1,929,282	-0.05(-1.41%)
Aug 11, 2017	3.530	3.590	3.460	3.550	1,432,123	+0.07(+2.01%)
Aug 10, 2017	3.700	3.740	3.450	3.480	2,281,034	-0.19(-5.18%)
Aug 09, 2017	3.850	3.920	3.655	3.670	3,188,034	-0.29(-7.32%)
Aug 08, 2017	4.120	4.140	3.920	3.960	3,453,935	-0.20(-4.81%)
Aug 07, 2017	4.340	4.370	4.150	4.160	2,187,525	-0.18(-4.15%)
Aug 04, 2017		4.540	4.210	4.340	5,576,911	-0.73(-14.40%)
Aug 03, 2017	4.980	5.090	4.970	5.070	1,142,343	+0.10(+2.01%)
Aug 02, 2017	5.120	5.130	4.860	4.970	785,057	-0.13(-2.55%)
Aug 01, 2017	5.070	5.170	5.030	5.100	633,977	+0.08(+1.59%)
Jul 31, 2017	5.030	5.070	4.960	5.020	656,719	-0.01(-0.20%)
Jul 28, 2017	5.050	5.110	5.000	5.030	865,782	-0.04(-0.79%)
Jul 27, 2017	5.260	5.280	4.930	5.070	1,259,521	-0.19(-3.61%)
Jul 26, 2017	5.270	5.290	5.210	5.260	511,787	+0.00(+0.00%)
Jul 25, 2017	5.280	5.325	5.240	5.260	696,034	-0.01(-0.19%)
Jul 24, 2017	5.260	5.335	5.230	5.270	807,725	+0.02(+0.38%)
Jul 21, 2017	5.390	5.390	5.210	5.250	790,521	-0.10(-1.87%)
Jul 20, 2017	5.380	5.420	5.350	5.350	419,813	+0.00(+0.00%)
Jul 19, 2017	5.300	5.450	5.290	5.350	698,063	+0.06(+1.13%)
Jul 18, 2017	5.290	5.340	5.210	5.290	722,736	-0.01(-0.19%)
Jul 17, 2017	5.270	5.340	5.230	5.300	771,497	+0.04(+0.76%)
Jul 14, 2017	5.280	5.330	5.250	5.260	519,489	-0.03(-0.57%)
Jul 13, 2017	5.400	5.400	5.210	5.290	730,442	-0.07(-1.31%)
Jul 12, 2017	5.290	5.420	5.284	5.360	1,201,583	+0.10(+1.90%)
Jul 11, 2017	5.140	5.360	5.100	5.260	1,059,046	+0.11(+2.14%)
Jul 10, 2017	5.040	5.190	4.960	5.150	688,277	+0.11(+2.18%)
Jul 07, 2017	5.090	5.130	5.030	5.040	894,271	-0.05(-0.98%)
Jul 06, 2017	5.120	5.150	5.030	5.090	753,428	-0.06(-1.17%)
Jul 05, 2017	5.130	5.170	5.040	5.150	692,767	+0.02(+0.39%)
Jul 03, 2017	5.140	5.220	5.075	5.130	727,412	+0.08(+1.58%)
Jun 30, 2017	5.230	5.230	4.960	5.050	1,156,159	-0.09(-1.75%)
Jun 29, 2017	4.910	5.180	4.860	5.140	2,868,097	+0.22(+4.47%)
Jun 28, 2017	4.850	4.940	4.780	4.920	783,369	+0.07(+1.44%)
Jun 27, 2017	4.850	4.860	4.780	4.850	795,698	+0.01(+0.21%)
Jun 26, 2017	4.790	4.890	4.780	4.840	856,976	+0.06(+1.26%)
Jun 23, 2017	4.710	4.790	4.665	4.780	3,634,984	+0.09(+1.92%)
Jun 22, 2017	4.630	4.730	4.595	4.690	1,321,282	+0.08(+1.74%)
Jun 21, 2017	4.610	4.700	4.575	4.610	1,188,034	+0.02(+0.44%)
Jun 20, 2017	4.600	4.655	4.550	4.590	1,154,769	-0.09(-1.92%)
Jun 19, 2017	4.670	4.760	4.670	4.680	1,015,894	+0.02(+0.43%)
Jun 16, 2017	4.520	4.680	4.520	4.660	1,328,970	+0.11(+2.42%)
Jun 15, 2017	4.600	4.650	4.500	4.550	1,082,275	-0.10(-2.15%)
Jun 14, 2017	4.680	4.735	4.590	4.650	930,195	-0.03(-0.64%)
Jun 13, 2017	4.700	4.770	4.650	4.680	641,374	-0.02(-0.43%)
Jun 12, 2017	4.680	4.810	4.600	4.700	1,057,479	+0.02(+0.43%)
Jun 09, 2017	4.820	4.920	4.670	4.680	1,147,511	-0.14(-2.90%)
Jun 08, 2017	4.670	4.835	4.670	4.820	1,291,884	+0.16(+3.43%)
Jun 07, 2017	4.760	4.800	4.620	4.660	1,068,576	-0.11(-2.31%)
Jun 06, 2017	4.770	4.795	4.710	4.770	708,922	-0.02(-0.42%)
Jun 05, 2017	4.780	4.840	4.760	4.790	798,159	+0.00(+0.00%)
Jun 02, 2017	4.800	4.850	4.720	4.790	713,308	-0.01(-0.21%)