$1.95 -0.14 (%) MeetMe Inc - NASDAQ

Sep. 19, 2014 | 02:09 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEET historical data

Date Open High Low Close Volume
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
9/5/20142.212.242.112.16644,620
9/4/20142.232.242.182.21493,843
9/3/20142.282.302.172.23412,187
9/2/20142.322.322.242.26254,519
8/29/20142.212.302.212.30387,529
8/28/20142.252.282.172.21575,143
8/27/20142.252.302.232.27327,386
8/26/20142.362.422.252.28535,108
8/25/20142.422.482.322.36410,437
8/22/20142.552.582.362.42623,212
8/21/20142.512.652.482.52829,076
8/20/20142.472.482.362.45415,259
8/19/20142.372.532.362.481,350,095
8/18/20142.262.402.262.34787,188
8/15/20142.272.362.222.27737,939
8/14/20142.222.272.182.26503,859
8/13/20142.252.252.152.21255,214
8/12/20142.262.262.202.22427,427
8/11/20142.132.302.122.26980,339
8/8/20142.192.212.112.12452,137
8/7/20142.202.252.152.19301,760
8/6/20142.182.252.112.19288,542
8/5/20142.252.272.082.17692,823
8/4/20142.302.412.202.271,334,567
8/1/20142.392.402.202.211,188,050
7/31/20142.372.402.232.36723,757
7/30/20142.462.492.302.38719,064
7/29/20142.152.402.152.401,987,456
7/28/20142.132.182.082.10330,767
7/25/20142.162.162.112.14236,023
7/24/20142.082.192.082.16723,615
7/23/20142.032.132.022.073,886,320
7/22/20142.232.392.212.31483,540
7/21/20142.242.302.222.22322,403
7/18/20142.262.312.202.28231,613
7/17/20142.352.412.202.22649,660
7/16/20142.352.472.352.39454,473
7/15/20142.512.552.352.39818,592
7/14/20142.652.652.492.50398,532
7/11/20142.622.692.592.61440,537
7/10/20142.652.652.452.58684,711
7/9/20142.462.662.432.65963,449
7/8/20142.602.612.402.431,060,058
7/7/20142.832.832.402.601,067,517
7/3/20142.772.842.712.81345,623
7/2/20142.853.002.722.771,117,979
7/1/20142.712.912.672.78889,531
6/30/20142.672.742.602.72543,004
6/27/20142.722.752.672.69491,125
6/26/20142.822.832.652.75841,440
6/25/20142.632.862.562.762,124,312
6/24/20142.392.822.382.653,912,000
6/23/20142.282.372.202.35855,519
6/20/20142.252.332.202.27655,977
6/19/20142.412.412.252.261,186,972
6/18/20142.152.452.062.374,504,497
6/17/20142.012.011.931.93336,482
6/16/20141.932.001.901.98260,870
6/13/20142.052.101.931.95465,199
6/12/20141.922.151.902.001,976,985
6/11/20141.801.871.801.85159,982
6/10/20141.871.921.841.84265,092
6/9/20141.861.971.861.89286,826
6/6/20141.891.921.861.87158,256
6/5/20141.831.901.821.85181,310
6/4/20141.831.851.791.83307,091
6/3/20141.991.991.851.86471,013
6/2/20142.072.071.951.99202,754
5/30/20142.142.141.992.05262,846
5/29/20142.032.192.032.10376,613
5/28/20142.002.061.962.01480,911
5/27/20142.012.031.922.02206,264
5/23/20141.922.021.921.98272,013
5/22/20141.912.031.891.96503,074
5/21/20141.942.001.861.90291,493
5/20/20141.962.041.921.96283,545
5/19/20141.881.991.841.98473,154
5/16/20141.772.001.711.881,932,766
5/15/20142.252.272.032.05556,369
5/14/20142.252.402.212.23527,462
5/13/20142.262.402.262.27377,797
5/12/20142.282.382.252.29477,949
5/9/20142.242.362.132.241,048,014
5/8/20142.732.792.322.401,735,982
5/7/20143.143.143.013.09749,129
5/6/20143.023.253.023.11873,699
5/5/20142.853.182.783.08888,503
5/2/20142.792.892.762.83322,028
5/1/20142.812.942.752.78353,029
4/30/20142.742.802.652.78298,259
4/29/20142.662.822.662.76194,129
  • Showing 1-100 of 576 items
  • 1
  • 2
  • 3
  • ...
  • 6
  • >>
Trading Center