$1.73 0.00 (%) MeetMe Inc - NASDAQ

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEET historical data

Date Open High Low Close Volume
1/29/20151.801.811.691.73342,956
1/28/20151.891.901.761.77435,144
1/27/20151.881.901.761.85841,879
1/26/20151.701.901.681.832,724,582
1/23/20151.421.571.421.57301,769
1/22/20151.481.481.421.45128,308
1/21/20151.521.571.461.48128,240
1/20/20151.401.581.401.53466,053
1/16/20151.401.431.401.42106,080
1/15/20151.441.491.411.42360,582
1/14/20151.491.491.431.44244,473
1/13/20151.441.501.431.49407,807
1/12/20151.431.461.401.43309,778
1/9/20151.441.461.401.42233,121
1/8/20151.441.461.391.43291,776
1/7/20151.501.511.411.44382,729
1/6/20151.561.591.491.52196,163
1/5/20151.551.611.551.55244,498
1/2/20151.521.551.511.55108,821
12/31/20141.511.561.481.53602,650
12/30/20141.541.591.511.52246,172
12/29/20141.561.651.551.55374,728
12/26/20141.531.601.501.59324,462
12/24/20141.511.531.501.51201,098
12/23/20141.551.561.501.51250,061
12/22/20141.551.611.521.55282,649
12/19/20141.601.641.551.60310,225
12/18/20141.551.601.531.59317,325
12/17/20141.511.571.511.54140,848
12/16/20141.541.571.501.51364,713
12/15/20141.671.671.541.58343,189
12/12/20141.651.661.611.65165,548
12/11/20141.671.701.601.63435,604
12/10/20141.581.661.581.62401,026
12/9/20141.611.651.581.59199,025
12/8/20141.651.661.601.61410,337
12/5/20141.651.691.611.61246,109
12/4/20141.731.731.601.64163,487
12/3/20141.621.661.621.62117,631
12/2/20141.721.721.581.58270,501
12/1/20141.721.741.671.69165,551
11/28/20141.741.751.721.7455,364
11/26/20141.761.771.701.76177,259
11/25/20141.711.741.701.7396,461
11/24/20141.801.801.721.72164,744
11/21/20141.781.791.721.75185,631
11/20/20141.741.761.721.76151,737
11/19/20141.791.801.711.76295,567
11/18/20141.801.811.771.80244,494
11/17/20141.801.841.801.81128,660
11/14/20141.801.851.801.82169,268
11/13/20141.751.851.751.78227,086
11/12/20141.761.791.751.75252,026
11/11/20141.831.841.751.76420,728
11/10/20141.821.851.811.83149,033
11/7/20141.881.901.801.81415,043
11/6/20142.052.121.861.881,679,728
11/5/20141.971.971.841.86347,392
11/4/20141.911.961.901.94180,066
11/3/20142.002.011.901.90226,822
10/31/20141.922.001.921.98482,287
10/30/20141.861.921.861.90122,949
10/29/20141.881.881.841.88124,931
10/28/20141.831.901.811.87226,838
10/27/20141.841.901.811.82213,666
10/24/20141.831.881.811.83151,379
10/23/20141.851.851.771.81168,724
10/22/20141.911.921.801.80322,952
10/21/20141.831.901.811.90193,013
10/20/20141.821.861.801.83186,242
10/17/20141.751.841.741.82539,449
10/16/20141.671.751.621.69538,798
10/15/20141.701.701.591.67561,880
10/14/20141.781.781.681.72473,112
10/13/20141.821.841.731.74380,924
10/10/20141.901.901.751.86385,286
10/9/20141.901.921.841.92211,268
10/8/20141.871.901.751.87370,538
10/7/20141.891.901.851.87148,106
10/6/20141.931.951.861.91205,716
10/3/20141.931.961.891.91146,917
10/2/20141.891.941.851.94151,421
10/1/20141.941.951.861.87276,217
9/30/20142.002.041.911.97330,084
9/29/20141.952.041.922.01507,120
9/26/20142.012.031.981.99183,616
9/25/20142.042.081.972.01452,765
9/24/20141.952.081.952.02449,560
9/23/20141.902.001.831.93379,708
9/22/20141.971.991.911.92391,404
9/19/20142.092.101.922.001,223,948
9/18/20142.142.152.082.09343,680
9/17/20142.102.162.102.14116,560
9/16/20142.152.172.092.12351,589
9/15/20142.192.192.122.15514,900
9/12/20142.192.212.162.21235,962
9/11/20142.182.242.152.21275,259
9/10/20142.202.232.132.19367,042
9/9/20142.242.262.152.16478,595
9/8/20142.182.292.182.22612,340
  • Showing 1-100 of 667 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center