Meta Platforms Inc (NQ: META )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	193.79	196.99	191.89	193.00	23,529,556	-1.38(-0.71%)
Apr 29, 2019	190.56	195.01	190.26	194.38	19,673,954	+3.28(+1.72%)
Apr 26, 2019	192.10	192.50	188.70	191.10	22,120,362	-1.77(-0.92%)
Apr 25, 2019	196.58	198.07	191.73	192.86	54,252,000	+10.66(+5.85%)
Apr 24, 2019	184.11	184.76	181.28	182.21	37,112,608	-1.20(-0.65%)
Apr 23, 2019	182.37	183.84	181.11	183.40	19,978,998	+2.33(+1.29%)
Apr 22, 2019	177.88	181.29	177.88	181.07	13,396,876	+3.15(+1.77%)
Apr 18, 2019	178.43	178.51	176.98	177.91	11,679,551	-0.50(-0.28%)
Apr 17, 2019	179.23	180.37	177.99	178.41	9,561,846	-0.09(-0.05%)
Apr 16, 2019	178.63	179.80	177.93	178.50	11,224,282	-0.78(-0.43%)
Apr 15, 2019	178.13	180.13	176.51	179.28	10,854,799	+0.55(+0.31%)
Apr 12, 2019	177.63	179.26	177.59	178.73	12,355,137	+1.59(+0.90%)
Apr 11, 2019	177.87	178.03	176.64	177.15	8,074,466	-0.31(-0.17%)
Apr 10, 2019	177.81	178.42	176.18	177.46	11,716,307	+0.24(+0.13%)
Apr 09, 2019	175.26	178.82	175.19	177.22	19,788,352	+2.56(+1.47%)
Apr 08, 2019	174.85	175.14	173.87	174.65	7,309,193	-0.71(-0.40%)
Apr 05, 2019	176.52	176.64	174.74	175.36	9,613,815	-0.30(-0.17%)
Apr 04, 2019	175.66	177.63	175.17	175.66	17,879,188	+2.47(+1.43%)
Apr 03, 2019	174.14	177.59	172.59	173.18	27,643,272	-0.66(-0.38%)
Apr 02, 2019	169.79	174.54	169.20	173.84	23,991,184	+5.49(+3.26%)
Apr 01, 2019	167.49	168.55	166.94	168.35	10,639,075	+2.01(+1.21%)
Mar 29, 2019	166.05	166.85	164.47	166.35	13,483,050	+1.04(+0.63%)
Mar 28, 2019	164.23	166.38	163.00	165.31	10,705,893	-0.22(-0.13%)
Mar 27, 2019	167.51	168.59	164.45	165.53	10,636,568	-1.73(-1.03%)
Mar 26, 2019	167.01	169.10	166.01	167.26	15,466,578	+1.31(+0.79%)
Mar 25, 2019	162.67	166.20	161.67	165.95	12,649,326	+1.95(+1.19%)
Mar 22, 2019	165.31	167.08	163.75	164.00	16,422,778	-1.74(-1.05%)
Mar 21, 2019	164.55	166.05	163.41	165.74	16,252,385	+0.64(+0.39%)
Mar 20, 2019	161.17	165.78	160.91	165.10	20,244,262	+3.86(+2.40%)
Mar 19, 2019	161.15	163.48	160.49	161.24	25,656,792	+1.10(+0.69%)
Mar 18, 2019	163.24	163.56	158.95	160.14	35,199,912	-5.50(-3.32%)
Mar 15, 2019	166.82	167.24	162.18	165.64	37,202,292	-4.18(-2.46%)
Mar 14, 2019	169.41	170.80	167.81	169.82	18,048,614	-3.19(-1.85%)
Mar 13, 2019	171.97	173.67	171.77	173.01	11,826,437	+1.45(+0.84%)
Mar 12, 2019	171.74	173.44	170.87	171.57	12,168,260	-0.15(-0.09%)
Mar 11, 2019	171.25	173.94	171.23	171.72	18,911,326	+2.47(+1.46%)
Mar 08, 2019	165.86	169.27	165.63	169.25	13,211,894	+0.47(+0.28%)
Mar 07, 2019	171.15	171.39	167.27	168.78	18,323,858	-3.37(-1.96%)
Mar 06, 2019	172.54	173.21	170.92	172.16	21,558,778	+1.25(+0.73%)
Mar 05, 2019	167.03	171.53	166.21	170.91	27,092,192	+3.88(+2.32%)
Mar 04, 2019	163.56	167.16	163.49	167.03	18,911,444	+5.08(+3.14%)
Mar 01, 2019	162.27	162.79	161.36	161.95	11,120,505	+0.83(+0.51%)
Feb 28, 2019	162.04	163.16	160.53	161.12	11,122,676	-1.36(-0.84%)
Feb 27, 2019	162.57	163.59	160.08	162.48	12,714,030	-1.32(-0.80%)
Feb 26, 2019	164.00	165.90	163.46	163.79	13,676,602	-0.49(-0.30%)
Feb 25, 2019	162.74	165.73	162.57	164.28	18,118,092	+2.72(+1.69%)
Feb 22, 2019	160.25	162.08	159.98	161.56	15,890,988	+1.85(+1.16%)
Feb 21, 2019	161.60	161.91	159.26	159.71	15,579,077	-2.52(-1.55%)
Feb 20, 2019	161.92	163.38	160.92	162.23	11,784,900	+0.27(+0.17%)
Feb 19, 2019	160.17	163.81	160.00	161.96	14,362,158	-0.21(-0.13%)
Feb 15, 2019	164.17	164.36	160.53	162.17	15,536,260	-1.45(-0.88%)
Feb 14, 2019	162.85	164.53	161.92	163.61	12,754,057	-0.12(-0.07%)
Feb 13, 2019	165.04	165.88	163.39	163.73	14,214,873	-0.97(-0.59%)
Feb 12, 2019	166.52	168.00	164.16	164.70	16,289,295	-0.75(-0.45%)
Feb 11, 2019	167.56	167.96	164.74	165.45	12,726,642	-1.54(-0.92%)
Feb 08, 2019	164.13	167.03	163.87	166.99	12,587,213	+0.95(+0.57%)
Feb 07, 2019	167.85	168.89	164.91	166.04	17,246,202	-4.10(-2.41%)
Feb 06, 2019	170.85	172.12	168.92	170.14	13,292,157	-0.67(-0.39%)
Feb 05, 2019	168.80	171.63	168.34	170.81	21,776,436	+1.91(+1.13%)
Feb 04, 2019	165.36	168.95	163.28	168.90	20,033,046	+3.53(+2.14%)