Meet Historical Data - MEET

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Meet Group Inc MEET NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.05 1.46% 3.48 3.50 3.40 3.45 3.43 00:00:01
more quote information »

MEET Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week3.563.643.363.4313703k-0.08-2.25%
1 Month3.83.943.333.4848946k-0.32-8.42%
3 Months3.373.943.163.50601M0.113.26%
6 Months5.295.93.054.04011M-1.81-34.22%
1 Year4.586.26993.054.51341M-1.1-24.02%
3 Years5.756.451.844.35971M-2.27-39.48%
5 Years1.978.111.324.27781M1.5176.65%

MEET 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 20 20193.47+0.04+1.17%3.403.501,188,199
Sep 19 20193.43+0.01+0.29%3.40933.48509,542
Sep 18 20193.420.000.00%3.373.47555,247
Sep 17 20193.42-0.02-0.58%3.363.48717,125
Sep 16 20193.440.000.00%3.413.48205,416
Sep 13 20193.44-0.10-2.82%3.403.641,527,166
Sep 12 20193.54-0.04-1.12%3.513.741,304,642
Sep 11 20193.58+0.15+4.37%3.433.601,149,536
Sep 10 20193.43-0.18-4.99%3.393.662,243,747
Sep 09 20193.61+0.06+1.69%3.503.69620,726
Sep 06 20193.55-0.01-0.28%3.533.63611,423
Sep 05 20193.56+0.14+4.09%3.433.631,148,228
Sep 04 20193.42+0.06+1.79%3.383.55807,143
Sep 03 20193.36-0.09-2.61%3.333.48677,850
Aug 30 20193.45+0.01+0.29%3.363.495708,778
Aug 29 20193.44-0.01-0.29%3.403.51842,623
Aug 28 20193.45-0.06-1.71%3.363.51844,338
Aug 27 20193.51-0.02-0.57%3.4653.671,082,009
Aug 26 20193.53-0.01-0.28%3.473.67778,181
Aug 23 20193.54-0.26-6.84%3.533.941,647,974
Aug 22 20193.80+0.17+4.68%3.603.851,429,291
See More Historical Prices »


Your Recent History
NASDAQ
MEET
Meet
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.