MeetMe Inc $2.07

down -0.24


23/7/2014 04:00 PM  |  NASDAQ : MEET  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEET historical data

Date Open High Low Close Volume
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
4/28/20142.622.752.582.65394,674
4/25/20142.892.892.662.67587,774
4/24/20143.013.062.882.90323,552
4/23/20143.043.052.922.92172,583
4/22/20143.053.153.013.05342,931
4/21/20143.003.052.853.04389,394
4/17/20142.953.012.752.94400,870
4/16/20142.872.942.722.93285,878
4/15/20142.923.002.562.84823,890
4/14/20143.083.112.852.94552,845
4/11/20143.043.143.013.11534,068
4/10/20143.383.443.043.121,618,435
4/9/20143.203.343.083.32990,666
4/8/20143.023.202.953.15471,538
4/7/20143.063.153.003.03515,405
4/4/20143.233.273.033.06842,290
4/3/20143.313.433.153.18788,937
4/2/20143.343.433.173.41920,617
4/1/20143.293.433.283.341,117,324
3/31/20143.093.273.063.26613,880
3/28/20143.073.153.003.101,112,415
3/27/20142.973.172.813.14976,662
3/26/20143.183.182.922.991,715,588
3/25/20143.453.473.193.20930,188
3/24/20143.513.513.053.461,750,281
3/21/20143.673.673.423.52976,467
3/20/20143.733.793.503.631,092,531
3/19/20143.513.733.393.622,371,083
3/18/20143.433.573.413.431,053,639
3/17/20143.483.583.153.431,907,856
3/14/20144.004.053.423.424,555,443
3/13/20143.994.073.603.652,214,719
3/12/20143.403.973.253.892,784,766
3/11/20144.214.283.403.544,238,751
3/10/20144.104.393.904.175,681,732
3/7/20143.233.813.163.783,760,833
3/6/20143.013.302.953.222,947,866
3/5/20142.883.052.823.001,719,532
3/4/20142.903.022.722.812,993,303
3/3/20142.582.842.572.84466,066
Trading Center