$1.73 +0.01 (%) MeetMe Inc - NASDAQ

Nov. 25, 2014 | 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
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
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
  • Showing 1-100 of 623 items
  • 1
  • 2
  • 3
  • ...
  • 7
  • >>
Trading Center