$2.69 -0.01 (%) MeetMe Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20162.712.792.622.69576,688
2/11/20162.612.732.572.70633,895
2/10/20162.722.872.702.73445,906
2/9/20162.752.852.662.73488,035
2/8/20162.832.832.602.73879,978
2/5/20163.053.102.862.89814,741
2/4/20163.023.172.973.09512,435
2/3/20163.203.202.903.001,024,947
2/2/20163.183.253.153.21554,262
2/1/20163.203.203.103.18489,844
1/29/20163.073.252.983.191,133,876
1/28/20162.963.062.893.031,007,682
1/27/20163.143.152.852.931,150,878
1/26/20163.213.303.053.13685,758
1/25/20163.283.293.123.14551,722
1/22/20163.273.333.183.251,182,606
1/21/20163.213.283.073.14798,973
1/20/20162.923.272.903.232,096,686
1/19/20163.423.553.003.142,027,635
1/15/20163.333.533.223.311,923,794
1/14/20162.913.582.873.514,858,846
1/13/20163.603.612.912.955,022,580
1/12/20163.963.963.683.711,674,267
1/11/20164.294.293.573.964,911,300
1/8/20164.124.544.104.346,484,109
1/7/20163.894.103.834.012,665,610
1/6/20163.723.993.643.943,198,659
1/5/20163.523.633.513.56708,465
1/4/20163.453.553.203.541,350,239
12/31/20153.613.693.553.581,283,423
12/30/20153.483.723.403.561,758,607
12/29/20153.333.453.303.42942,278
12/28/20153.273.443.243.301,248,741
12/24/20153.213.303.203.27252,231
12/23/20153.183.283.123.26762,322
12/22/20153.283.283.073.10727,109
12/21/20153.213.253.163.21493,733
12/18/20153.243.303.053.16982,484
12/17/20153.253.343.123.171,332,629
12/16/20153.003.223.003.191,590,243
12/15/20152.893.052.843.00759,591
12/14/20152.852.942.832.85436,816
12/11/20152.993.022.772.88668,987
12/10/20152.923.052.863.001,674,446
12/9/20152.962.962.862.89396,535
12/8/20152.873.002.802.96598,271
12/7/20152.922.952.772.83724,561
12/4/20153.003.062.912.96964,586
12/3/20152.913.092.813.002,069,113
12/2/20152.692.902.612.831,059,332
12/1/20152.712.712.632.69452,088
11/30/20152.622.712.552.67893,431
11/27/20152.732.732.502.67396,972
11/25/20152.732.752.672.70438,435
11/24/20152.612.712.552.69774,277
11/23/20152.452.632.422.61801,759
11/20/20152.522.552.412.51518,355
11/19/20152.552.602.472.52568,096
11/18/20152.392.652.392.57934,504
11/17/20152.692.692.402.411,161,907
11/16/20152.612.692.562.69896,985
11/13/20152.922.922.672.731,006,302
11/12/20152.942.992.832.89716,434
11/11/20152.872.982.822.92921,907
11/10/20152.922.922.702.871,175,807
11/9/20152.603.072.552.923,066,283
11/6/20152.592.692.572.62592,586
11/5/20152.642.682.552.65724,310
11/4/20152.502.642.452.591,242,356
11/3/20152.702.702.222.412,805,154
11/2/20152.602.902.582.802,450,441
10/30/20152.522.582.502.57750,027
10/29/20152.532.582.492.52781,433
10/28/20152.472.532.442.531,220,393
10/27/20152.492.502.372.43548,814
10/26/20152.302.522.292.451,770,997
10/23/20152.212.302.212.29375,114
10/22/20152.252.312.222.23327,998
10/21/20152.262.302.202.26414,512
10/20/20152.362.382.192.28519,933
10/19/20152.352.392.302.33936,064
10/16/20152.262.402.112.302,128,064
10/15/20152.002.351.972.312,208,928
10/14/20152.002.051.942.00486,889
10/13/20152.052.051.951.98609,721
10/12/20151.982.071.872.041,826,367
10/9/20151.861.951.811.92777,011
10/8/20151.871.901.771.86553,059
10/7/20151.842.001.811.913,175,924
10/6/20151.621.671.621.6693,683
10/5/20151.611.681.581.60224,502
10/2/20151.561.621.531.62173,542
10/1/20151.571.591.521.53106,166
9/30/20151.611.651.551.5890,352
9/29/20151.571.651.571.60225,868
9/28/20151.531.611.531.56117,483
9/25/20151.621.641.551.5773,731
9/24/20151.551.611.531.61180,108
9/23/20151.641.651.571.58139,867
9/22/20151.651.671.591.64175,119
  • Showing 1-100 of 929 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center