MERU NETWORKS (NQ: MERU)
3.720 USD  +0.020 (+0.54%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 20, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 20, 2014 3.770 3.770 3.700 3.720 54,541 +0.02(+0.54%)
Nov 19, 2014 3.750 3.750 3.640 3.700 97,097 -0.02(-0.54%)
Nov 18, 2014 3.740 3.750 3.700 3.720 34,118 +0.01(+0.27%)
Nov 17, 2014 3.750 3.790 3.634 3.710 88,901 -0.07(-1.83%)
Nov 14, 2014 3.940 3.940 3.710 3.779 61,255 -0.09(-2.35%)
Nov 13, 2014 3.960 3.960 3.860 3.870 104,241 -0.06(-1.53%)
Nov 12, 2014 4.020 4.020 3.840 3.930 188,607 -0.06(-1.50%)
Nov 11, 2014 4.010 4.010 3.921 3.990 23,108 -0.05(-1.24%)
Nov 10, 2014 4.000 4.130 3.960 4.040 104,652 +0.03(+0.75%)
Nov 07, 2014 3.880 4.010 3.850 4.010 147,456 +0.16(+4.16%)
Nov 06, 2014 3.940 3.940 3.850 3.850 27,732 -0.08(-2.16%)
Nov 05, 2014 3.870 3.960 3.870 3.935 91,277 +0.04(+1.16%)
Nov 04, 2014 3.830 3.910 3.830 3.890 48,157 +0.02(+0.52%)
Nov 03, 2014 3.900 4.040 3.810 3.870 106,063 -0.04(-1.02%)
Oct 31, 2014 3.470 3.980 3.470 3.910 347,696 +0.45(+13.01%)
Oct 30, 2014 3.440 3.490 3.320 3.460 49,406 -0.02(-0.57%)
Oct 29, 2014 3.630 3.630 3.330 3.480 143,101 -0.09(-2.52%)
Oct 28, 2014 3.770 3.880 3.550 3.570 338,033 -0.59(-14.18%)
Oct 27, 2014 4.030 4.350 3.960 4.160 558,747 +0.17(+4.26%)
Oct 24, 2014 3.950 4.000 3.940 3.990 71,541 +0.05(+1.27%)
Oct 23, 2014 3.950 4.000 3.930 3.940 66,630 +0.01(+0.25%)
Oct 22, 2014 4.000 4.000 3.920 3.930 171,659 -0.07(-1.75%)
Oct 21, 2014 4.020 4.050 3.960 4.000 122,178 -0.03(-0.74%)
Oct 20, 2014 3.960 4.030 3.960 4.030 70,856 +0.02(+0.50%)
Oct 17, 2014 3.850 4.080 3.850 4.010 329,988 +0.07(+1.78%)
Oct 16, 2014 3.680 3.980 3.680 3.940 82,112 +0.29(+7.95%)
Oct 15, 2014 3.470 3.690 3.470 3.650 71,984 +0.12(+3.40%)
Oct 14, 2014 3.600 3.600 3.510 3.530 18,405 -0.02(-0.56%)
Oct 13, 2014 3.810 3.830 3.500 3.550 112,094 -0.08(-2.20%)
Oct 10, 2014 3.650 3.710 3.500 3.630 59,144 -0.05(-1.36%)
Oct 09, 2014 3.600 3.760 3.600 3.680 110,461 -0.11(-2.98%)
Oct 08, 2014 3.930 3.930 3.740 3.793 107,267 -0.12(-3.11%)
Oct 07, 2014 3.910 3.960 3.800 3.915 339,262 -0.04(-0.89%)
Oct 06, 2014 3.900 3.950 3.800 3.950 34,192 +0.08(+2.07%)
Oct 03, 2014 3.700 3.900 3.680 3.870 210,038 +0.19(+5.16%)
Oct 02, 2014 3.700 3.720 3.660 3.680 335,894 -0.03(-0.81%)
Oct 01, 2014 3.820 3.820 3.685 3.710 363,954 -0.10(-2.62%)
Sep 30, 2014 3.690 3.830 3.690 3.810 61,008 +0.11(+2.97%)
Sep 29, 2014 3.660 3.730 3.660 3.700 12,594 -0.02(-0.54%)
Sep 26, 2014 3.660 3.730 3.660 3.720 291,085 +0.03(+0.81%)
Sep 25, 2014 3.740 3.690 3.690 62,805 +0.00(+0.00%)
Sep 24, 2014 3.650 3.715 3.630 3.690 90,159 -0.01(-0.27%)
Sep 23, 2014 3.690 3.730 3.630 3.700 46,958 -0.02(-0.54%)
Sep 22, 2014 3.690 3.740 3.670 3.720 33,343 +0.03(+0.81%)
Sep 19, 2014 3.700 3.740 3.670 3.690 46,619 -0.02(-0.54%)
Sep 18, 2014 3.700 3.740 3.670 3.710 22,691 +0.01(+0.27%)
Sep 17, 2014 3.760 3.800 3.660 3.700 88,031 +0.03(+0.82%)
Sep 16, 2014 3.780 3.780 3.600 3.670 43,776 -0.12(-3.17%)
Sep 15, 2014 3.790 3.830 3.770 3.790 279,700 -0.02(-0.52%)
Sep 12, 2014 3.750 3.810 3.730 3.810 57,241 +0.06(+1.60%)
Sep 11, 2014 3.710 3.790 3.710 3.750 68,971 +0.04(+1.08%)
Sep 10, 2014 3.700 3.735 3.670 3.710 20,471 +0.01(+0.27%)
Sep 09, 2014 3.750 3.750 3.650 3.700 12,215 -0.03(-0.80%)
Sep 08, 2014 3.765 3.660 3.730 27,804 +0.07(+1.91%)
Sep 05, 2014 3.590 3.680 3.570 3.660 51,214 +0.08(+2.23%)
Sep 04, 2014 3.580 3.620 3.550 3.580 57,881 -0.04(-1.10%)
Sep 03, 2014 3.580 3.620 3.560 3.620 41,479 +0.04(+1.19%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here