$5.47 +0.28 (%) MeetMe Inc - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEET historical data

Date Open High Low Close Volume
12/8/20165.305.485.225.472,379,965
12/7/20164.985.314.945.192,934,743
12/6/20165.075.104.894.971,571,362
12/5/20164.675.044.605.012,120,237
12/2/20164.574.654.524.58948,720
12/1/20164.834.834.514.581,816,596
11/30/20164.874.924.784.82896,014
11/29/20164.794.984.734.85901,402
11/28/20164.874.904.774.801,367,230
11/25/20165.025.024.834.88706,988
11/23/20165.065.064.955.001,002,680
11/22/20165.105.235.035.101,441,969
11/21/20164.955.104.905.081,109,007
11/18/20164.955.014.894.941,117,964
11/17/20164.835.084.814.951,526,305
11/16/20164.924.944.794.86975,983
11/15/20164.744.884.704.841,754,463
11/14/20164.794.834.524.712,214,371
11/11/20164.834.964.734.781,906,461
11/10/20164.884.974.694.871,880,454
11/9/20164.684.904.604.842,471,381
11/8/20164.805.024.784.821,687,613
11/7/20165.105.454.854.875,170,921
11/4/20164.694.964.564.702,604,556
11/3/20164.754.784.604.672,250,130
11/2/20164.804.904.744.771,531,678
11/1/20164.885.004.724.821,805,214
10/31/20165.015.044.694.894,556,952
10/28/20165.075.174.924.942,175,882
10/27/20165.435.505.035.092,548,715
10/26/20165.585.595.385.411,032,130
10/25/20165.555.635.415.521,749,735
10/24/20165.505.605.475.541,283,772
10/21/20165.395.505.365.45944,112
10/20/20165.475.655.365.411,707,031
10/19/20165.485.565.415.50787,691
10/18/20165.605.645.315.471,941,526
10/17/20165.535.735.515.531,843,042
10/14/20165.435.555.385.482,187,109
10/13/20165.415.455.295.341,749,517
10/12/20165.565.595.435.481,657,275
10/11/20165.725.805.515.621,915,346
10/10/20165.755.805.655.781,570,765
10/7/20165.825.895.555.652,949,565
10/6/20165.855.975.775.841,498,354
10/5/20165.655.975.615.902,743,488
10/4/20165.985.985.385.615,634,607
10/3/20166.156.195.756.122,453,561
9/30/20166.146.226.066.202,369,965
9/29/20166.206.296.066.121,760,467
9/28/20166.066.226.006.212,568,704
9/27/20165.836.025.686.012,433,811
9/26/20165.825.865.715.821,122,164
9/23/20165.925.935.805.811,221,934
9/22/20165.825.985.755.962,085,486
9/21/20165.675.825.545.822,099,157
9/20/20165.755.845.635.672,040,507
9/19/20165.745.805.645.692,817,531
9/16/20165.405.575.385.512,275,870
9/15/20165.335.595.115.444,246,783
9/14/20165.405.645.315.353,157,953
9/13/20165.755.855.235.464,773,003
9/12/20165.835.885.625.873,922,113
9/9/20166.116.205.815.993,305,662
9/8/20166.086.306.076.212,198,889
9/7/20166.356.475.956.144,587,582
9/6/20166.096.415.946.314,327,934
9/2/20165.916.085.835.903,275,492
9/1/20165.735.905.625.872,252,551
8/31/20165.645.775.515.763,825,134
8/30/20165.595.605.385.562,214,542
8/29/20165.465.685.405.573,157,105
8/26/20165.345.445.215.373,571,992
8/25/20165.055.245.015.172,328,222
8/24/20165.275.355.055.093,473,578
8/23/20165.165.405.155.293,697,350
8/22/20165.155.325.075.143,542,450
8/19/20165.195.385.055.153,866,361
8/18/20165.485.504.945.196,404,060
8/17/20165.255.625.155.3210,332,866
8/16/20166.076.394.685.0224,270,867
8/15/20167.417.455.946.1511,768,012
8/12/20167.878.027.317.344,021,015
8/11/20168.028.117.727.932,608,159
8/10/20167.898.017.827.982,365,666
8/9/20167.427.847.407.762,485,238
8/8/20167.517.517.227.371,818,043
8/5/20167.247.467.137.401,808,377
8/4/20167.447.507.107.262,375,294
8/3/20167.037.456.957.333,605,096
8/2/20167.387.556.916.993,747,814
8/1/20167.257.497.047.436,323,552
7/29/20166.406.536.316.431,953,105
7/28/20166.456.506.346.40795,186
7/27/20166.426.496.356.44815,035
7/26/20166.526.656.356.431,286,039
7/25/20166.316.636.306.521,543,248
7/22/20166.456.495.826.282,640,881
7/21/20166.336.626.336.432,534,374
7/20/20166.706.756.296.333,209,035
  • Showing 1-100 of 1,137 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center