$5.17 +0.08 (%) MeetMe Inc - NASDAQ

Aug. 25, 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
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
7/19/20166.616.726.586.691,946,838
7/18/20166.356.846.346.723,033,006
7/15/20166.206.436.166.341,938,307
7/14/20166.116.286.066.071,903,822
7/13/20166.226.275.926.052,795,474
7/12/20166.416.456.086.212,423,233
7/11/20165.856.285.856.232,869,074
7/8/20165.955.965.815.841,781,341
7/7/20165.896.005.815.881,674,430
7/6/20165.645.905.635.872,166,818
7/5/20165.535.665.365.642,128,122
7/1/20165.495.545.355.481,718,698
6/30/20165.505.525.205.332,440,068
6/29/20165.255.575.255.404,791,384
6/28/20164.955.244.805.223,957,162
6/27/20164.984.984.564.671,745,812
6/24/20164.504.894.404.867,184,617
6/23/20164.804.914.764.821,616,653
6/22/20164.694.754.474.751,599,572
6/21/20164.934.954.624.691,743,283
6/20/20164.794.994.754.852,118,102
6/17/20164.794.804.664.67973,383
6/16/20164.644.834.574.761,150,625
6/15/20164.804.844.574.621,988,273
6/14/20164.374.794.324.755,155,950
6/13/20164.324.474.274.33927,389
6/10/20164.184.364.074.32861,888
6/9/20164.404.404.094.201,303,315
6/8/20164.474.494.214.431,380,770
6/7/20164.124.404.124.382,271,651
6/6/20164.064.184.044.102,017,562
6/3/20163.864.003.823.941,394,220
6/2/20163.703.903.643.89749,744
6/1/20163.753.823.653.68818,988
5/31/20163.453.823.453.781,566,036
5/27/20163.453.493.413.45267,490
5/26/20163.513.523.433.45237,042
5/25/20163.353.523.333.49790,601
5/24/20163.253.353.243.34746,701
5/23/20163.243.273.193.25537,763
5/20/20163.323.343.203.24493,993
5/19/20163.273.363.233.31246,454
5/18/20163.333.443.293.30701,728
5/17/20163.413.473.333.33345,865
5/16/20163.393.463.363.41394,467
5/13/20163.403.483.383.39242,304
5/12/20163.513.553.383.40314,975
5/11/20163.553.593.403.51483,340
5/10/20163.213.593.213.551,158,195
5/9/20163.233.293.153.24582,263
5/6/20163.253.383.213.24657,877
5/5/20163.653.743.093.211,944,962
5/4/20163.533.623.463.551,203,016
5/3/20163.573.623.483.55733,352
5/2/20163.403.623.373.571,485,961
4/29/20163.483.493.353.42685,785
4/28/20163.423.493.323.451,561,217
4/27/20163.253.403.203.391,146,411
4/26/20163.203.293.193.28324,269
4/25/20163.253.333.163.19618,374
4/22/20163.213.303.203.26253,727
4/21/20163.303.313.223.25326,323
4/20/20163.243.373.223.30382,945
4/19/20163.393.443.203.24628,057
4/18/20163.163.403.133.39842,969
4/15/20163.103.233.083.20464,622
4/14/20163.193.253.073.09470,917
4/13/20162.933.252.923.161,290,486
4/12/20162.882.972.802.91567,360
4/11/20162.812.902.772.84380,941
4/8/20162.852.892.762.81364,810
4/7/20162.892.942.822.84363,471
4/6/20162.752.922.722.89724,600
  • Showing 1-100 of 1,064 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center