$1.74 -0.04 (%) MeetMe Inc - NASDAQ

May. 1, 2015 | 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
5/1/20151.771.811.721.74158,535
4/30/20151.781.801.761.78146,363
4/29/20151.741.811.741.76172,895
4/28/20151.731.781.731.76117,772
4/27/20151.801.851.721.72256,076
4/24/20151.741.781.741.7885,317
4/23/20151.741.771.721.75135,087
4/22/20151.751.811.711.73221,250
4/21/20151.801.811.751.78119,403
4/20/20151.751.791.731.7799,352
4/17/20151.741.801.741.76151,281
4/16/20151.711.781.711.76167,624
4/15/20151.681.801.661.71244,296
4/14/20151.731.741.681.70126,484
4/13/20151.721.771.691.74341,860
4/10/20151.761.811.751.75297,000
4/9/20151.821.851.781.7976,400
4/8/20151.851.881.801.82174,997
4/7/20151.861.861.831.84126,659
4/6/20151.751.851.751.84247,898
4/2/20151.861.861.801.80194,931
4/1/20151.851.881.831.83127,121
3/31/20151.851.911.851.8690,123
3/30/20151.951.951.871.88140,894
3/27/20151.861.981.861.93184,103
3/26/20151.911.931.871.89169,842
3/25/20151.951.981.901.94452,789
3/24/20151.941.981.931.97125,217
3/23/20151.942.001.881.94340,346
3/20/20151.992.041.921.98314,227
3/19/20151.962.031.941.99187,393
3/18/20151.901.951.871.93151,988
3/17/20151.891.901.851.89167,884
3/16/20151.931.931.851.89489,580
3/13/20152.022.021.921.93178,908
3/12/20151.922.061.922.04791,893
3/11/20151.901.991.841.92305,139
3/10/20151.941.981.811.88622,506
3/9/20152.092.141.991.99426,906
3/6/20152.142.172.062.08338,807
3/5/20152.152.222.102.14634,660
3/4/20152.032.152.002.12607,678
3/3/20152.022.081.952.05418,495
3/2/20152.012.031.902.01855,645
2/27/20152.092.091.841.941,216,505
2/26/20151.901.961.871.94506,126
2/25/20151.921.921.851.89324,198
2/24/20151.861.951.851.931,087,413
2/23/20151.841.851.801.85272,931
2/20/20151.711.861.711.79716,899
2/19/20151.671.741.651.71250,670
2/18/20151.671.731.671.70147,698
2/17/20151.781.791.671.70286,833
2/13/20151.751.811.751.78153,882
2/12/20151.771.871.751.76477,267
2/11/20151.801.801.741.75117,921
2/10/20151.741.801.671.77274,387
2/9/20151.741.801.721.72385,845
2/6/20151.751.751.671.70156,973
2/5/20151.751.771.681.72202,454
2/4/20151.781.811.711.73261,540
2/3/20151.731.801.711.76255,364
2/2/20151.611.781.611.75386,756
1/30/20151.691.711.621.62310,157
1/29/20151.801.811.691.73342,956
1/28/20151.891.901.761.77435,144
1/27/20151.881.901.761.85841,879
1/26/20151.701.901.681.832,724,582
1/23/20151.421.571.421.57301,769
1/22/20151.481.481.421.45128,308
1/21/20151.521.571.461.48128,240
1/20/20151.401.581.401.53466,053
1/16/20151.401.431.401.42106,080
1/15/20151.441.491.411.42360,582
1/14/20151.491.491.431.44244,473
1/13/20151.441.501.431.49407,807
1/12/20151.431.461.401.43309,778
1/9/20151.441.461.401.42233,121
1/8/20151.441.461.391.43291,776
1/7/20151.501.511.411.44382,729
1/6/20151.561.591.491.52196,163
1/5/20151.551.611.551.55244,498
1/2/20151.521.551.511.55108,821
12/31/20141.511.561.481.53602,650
12/30/20141.541.591.511.52246,172
12/29/20141.561.651.551.55374,728
12/26/20141.531.601.501.59324,462
12/24/20141.511.531.501.51201,098
12/23/20141.551.561.501.51250,061
12/22/20141.551.611.521.55282,649
12/19/20141.601.641.551.60310,225
12/18/20141.551.601.531.59317,325
12/17/20141.511.571.511.54140,848
12/16/20141.541.571.501.51364,713
12/15/20141.671.671.541.58343,189
12/12/20141.651.661.611.65165,548
12/11/20141.671.701.601.63435,604
12/10/20141.581.661.581.62401,026
12/9/20141.611.651.581.59199,025
12/8/20141.651.661.601.61410,337
  • Showing 1-100 of 731 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center