$5.23 +0.56 (%) MeetMe Inc - NASDAQ

Jun. 28, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEET historical data

Date Open High Low Close Volume
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
4/5/20162.782.822.712.73367,870
4/4/20162.772.832.752.78421,942
4/1/20162.842.872.762.80509,343
3/31/20162.802.902.792.84441,327
3/30/20162.962.972.802.81754,517
3/29/20162.832.962.782.96585,887
3/28/20162.942.962.832.83638,597
3/24/20162.913.002.882.96365,531
3/23/20163.003.032.892.91557,622
3/22/20163.033.143.003.02439,627
3/21/20162.943.072.863.06772,160
3/18/20163.073.132.932.93790,442
3/17/20162.883.072.883.07854,911
3/16/20162.962.962.842.87785,447
3/15/20163.093.102.922.95781,256
3/14/20163.103.143.073.08459,299
3/11/20163.123.193.063.10560,997
3/10/20163.203.203.053.11497,085
3/9/20163.103.193.013.14609,743
3/8/20163.083.103.003.05578,075
3/7/20163.183.253.083.09956,204
3/4/20163.163.313.043.17919,806
3/3/20163.143.213.103.13755,160
3/2/20162.963.152.963.12911,406
3/1/20163.183.242.922.982,263,475
2/29/20163.793.812.733.115,047,704
2/26/20163.593.733.563.561,733,886
2/25/20163.553.613.503.561,132,798
2/24/20163.353.523.343.501,051,038
2/23/20163.433.443.343.42784,829
2/22/20163.223.533.153.331,822,034
2/19/20163.043.213.003.20738,247
2/18/20163.293.303.003.04968,389
2/17/20162.843.102.843.07846,438
2/16/20162.732.872.722.85979,989
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
  • Showing 1-100 of 1,022 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center