The Meet Group (NQ: MEET )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.260	4.310	4.180	4.260	819,961	-0.01(-0.23%)
Oct 30, 2019	4.370	4.370	4.190	4.270	660,863	-0.12(-2.73%)
Oct 29, 2019	4.450	4.480	4.345	4.390	525,644	+0.01(+0.23%)
Oct 28, 2019	4.330	4.500	4.310	4.380	697,763	+0.07(+1.62%)
Oct 25, 2019	4.270	4.340	4.180	4.310	483,800	+0.04(+0.94%)
Oct 24, 2019	4.270	4.295	4.110	4.270	486,187	+0.00(+0.00%)
Oct 23, 2019	4.310	4.320	4.230	4.270	385,470	-0.04(-0.93%)
Oct 22, 2019	4.340	4.400	4.280	4.310	463,580	-0.02(-0.46%)
Oct 21, 2019	4.340	4.390	4.250	4.330	511,790	+0.05(+1.17%)
Oct 18, 2019	4.390	4.410	4.230	4.280	751,700	-0.14(-3.17%)
Oct 17, 2019	4.390	4.460	4.345	4.420	512,710	+0.03(+0.68%)
Oct 16, 2019	4.490	4.530	4.360	4.390	647,139	-0.10(-2.23%)
Oct 15, 2019	4.380	4.500	4.370	4.490	761,803	+0.12(+2.75%)
Oct 14, 2019	4.420	4.470	4.310	4.370	500,290	-0.04(-1.02%)
Oct 11, 2019	4.300	4.540	4.270	4.415	1,183,000	+0.15(+3.52%)
Oct 10, 2019	4.440	4.460	4.180	4.265	1,537,532	-0.19(-4.16%)
Oct 09, 2019	4.450	4.570	4.340	4.450	1,528,795	+0.03(+0.68%)
Oct 08, 2019	4.500	4.660	4.310	4.420	3,477,299	-0.11(-2.43%)
Oct 07, 2019	4.210	4.590	4.210	4.530	4,004,674	+0.21(+4.98%)
Oct 04, 2019	4.000	4.320	3.930	4.315	5,012,100	+0.32(+7.88%)
Oct 03, 2019	3.410	4.150	3.390	4.000	9,261,712	+0.84(+26.58%)
Oct 02, 2019	3.130	3.180	3.070	3.160	511,382	-0.03(-0.94%)
Oct 01, 2019	3.300	3.350	3.170	3.190	673,184	-0.08(-2.60%)
Sep 30, 2019	3.330	3.340	3.260	3.275	479,226	-0.04(-1.06%)
Sep 27, 2019	3.400	3.400	3.290	3.310	537,500	-0.07(-2.07%)
Sep 26, 2019	3.410	3.420	3.300	3.380	741,327	-0.03(-0.88%)
Sep 25, 2019	3.350	3.440	3.320	3.410	549,729	+0.04(+1.19%)
Sep 24, 2019	3.430	3.480	3.330	3.370	1,030,649	-0.07(-2.03%)
Sep 23, 2019	3.440	3.480	3.410	3.440	491,489	-0.04(-1.15%)
Sep 20, 2019	3.450	3.500	3.400	3.480	1,245,100	+0.05(+1.46%)
Sep 19, 2019	3.420	3.480	3.410	3.430	509,569	+0.01(+0.29%)
Sep 18, 2019	3.430	3.470	3.370	3.420	555,247	+0.00(+0.00%)
Sep 17, 2019	3.440	3.480	3.360	3.420	717,125	-0.02(-0.58%)
Sep 16, 2019	3.420	3.490	3.410	3.440	641,774	+0.00(+0.00%)
Sep 13, 2019	3.560	3.640	3.400	3.440	1,527,100	-0.10(-2.82%)
Sep 12, 2019	3.590	3.740	3.510	3.540	1,304,643	-0.04(-1.12%)
Sep 11, 2019	3.440	3.600	3.430	3.580	1,149,538	+0.15(+4.37%)
Sep 10, 2019	3.590	3.660	3.390	3.430	2,243,847	-0.18(-4.99%)
Sep 09, 2019	3.560	3.690	3.530	3.610	620,891	+0.06(+1.69%)
Sep 06, 2019	3.550	3.630	3.530	3.550	611,500	-0.01(-0.28%)
Sep 05, 2019	3.470	3.630	3.430	3.560	1,152,449	+0.14(+4.09%)
Sep 04, 2019	3.420	3.550	3.380	3.420	807,144	+0.06(+1.79%)
Sep 03, 2019	3.410	3.480	3.330	3.360	677,850	-0.09(-2.61%)
Aug 30, 2019	3.470	3.495	3.360	3.450	715,800	+0.01(+0.29%)
Aug 29, 2019	3.490	3.510	3.400	3.440	843,643	-0.01(-0.29%)
Aug 28, 2019	3.510	3.510	3.360	3.450	948,538	-0.06(-1.71%)
Aug 27, 2019	3.540	3.670	3.465	3.510	1,082,009	-0.02(-0.57%)
Aug 26, 2019	3.570	3.670	3.470	3.530	778,581	-0.01(-0.28%)
Aug 23, 2019	3.800	3.940	3.530	3.540	1,650,400	-0.26(-6.84%)
Aug 22, 2019	3.660	3.850	3.600	3.800	1,430,493	+0.17(+4.68%)
Aug 21, 2019	3.450	3.690	3.450	3.630	2,345,157	+0.19(+5.52%)
Aug 20, 2019	3.450	3.480	3.410	3.440	391,564	+0.03(+0.88%)
Aug 19, 2019	3.520	3.540	3.410	3.410	627,170	-0.03(-0.87%)
Aug 16, 2019	3.410	3.460	3.390	3.440	500,300	+0.04(+1.18%)
Aug 15, 2019	3.370	3.435	3.320	3.400	462,701	+0.03(+0.89%)
Aug 14, 2019	3.400	3.440	3.310	3.370	781,402	-0.08(-2.32%)
Aug 13, 2019	3.500	3.550	3.430	3.450	770,054	-0.08(-2.27%)
Aug 12, 2019	3.340	3.570	3.315	3.530	1,447,796	+0.15(+4.44%)
Aug 09, 2019	3.430	3.460	3.300	3.380	990,700	-0.05(-1.46%)
Aug 08, 2019	3.430	3.505	3.370	3.430	699,734	+0.04(+1.18%)
Aug 07, 2019	3.390	3.480	3.370	3.390	952,289	-0.08(-2.31%)
Aug 06, 2019	3.410	3.480	3.310	3.470	1,229,732	+0.05(+1.46%)
Aug 05, 2019	3.510	3.620	3.380	3.420	1,389,554	-0.14(-3.93%)
Aug 02, 2019	3.730	3.820	3.490	3.560	1,332,400	-0.23(-6.07%)