MERU NETWORKS (NQ: MERU)
3.700 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2014 3.560 3.620 3.550 3.578 36,625 +0.01(+0.21%)
Aug 29, 2014 3.570 3.570 3.570 0 -0.07(-1.92%)
Aug 28, 2014 3.620 3.670 3.550 3.640 878,292 +0.02(+0.55%)
Aug 27, 2014 3.500 3.620 3.480 3.620 150,104 +0.08(+2.26%)
Aug 26, 2014 3.420 3.550 3.400 3.540 111,017 +0.12(+3.51%)
Aug 25, 2014 3.450 3.480 3.400 3.420 17,139 -0.03(-0.87%)
Aug 22, 2014 3.450 3.490 3.430 3.450 31,093 -0.01(-0.29%)
Aug 21, 2014 3.430 3.460 3.410 3.460 30,136 +0.00(+0.00%)
Aug 20, 2014 3.460 3.510 3.440 3.460 50,959 +0.00(+0.00%)
Aug 19, 2014 3.420 3.550 3.420 3.460 42,507 +0.01(+0.29%)
Aug 18, 2014 3.590 3.610 3.440 3.450 22,349 -0.14(-3.90%)
Aug 15, 2014 3.570 3.600 3.490 3.590 27,579 +0.01(+0.28%)
Aug 14, 2014 3.610 3.650 3.570 3.580 35,337 +0.07(+1.99%)
Aug 13, 2014 3.540 3.540 3.450 3.510 23,710 +0.00(+0.00%)
Aug 12, 2014 3.700 3.750 3.470 3.510 237,589 -0.21(-5.65%)
Aug 11, 2014 3.650 3.750 3.650 3.720 364,728 +0.07(+1.92%)
Aug 08, 2014 3.670 3.690 3.570 3.650 31,174 +0.02(+0.55%)
Aug 07, 2014 3.570 3.700 3.570 3.630 13,741 +0.02(+0.55%)
Aug 06, 2014 3.824 3.830 3.600 3.610 316,224 -0.16(-4.24%)
Aug 05, 2014 3.750 3.790 3.730 3.770 63,000 +0.00(+0.00%)
Aug 04, 2014 3.740 3.809 3.660 3.770 171,449 +0.01(+0.27%)
Aug 01, 2014 3.780 3.790 3.630 3.760 67,741 -0.03(-0.79%)
Jul 31, 2014 3.710 3.990 3.580 3.790 47,243 -0.01(-0.26%)
Jul 30, 2014 3.870 3.900 3.730 3.800 43,320 -0.07(-1.81%)
Jul 29, 2014 3.870 4.040 3.700 3.870 159,343 -0.31(-7.42%)
Jul 28, 2014 3.990 4.180 3.990 4.180 34,961 +0.20(+5.03%)
Jul 25, 2014 3.960 4.330 3.900 3.980 24,909 +0.01(+0.25%)
Jul 24, 2014 3.970 3.990 3.910 3.970 6,317 +0.01(+0.25%)
Jul 23, 2014 4.200 4.500 3.900 3.960 65,386 -0.19(-4.58%)
Jul 22, 2014 4.000 4.190 3.910 4.150 29,122 +0.16(+4.01%)
Jul 21, 2014 3.930 4.010 3.930 3.990 10,316 +0.06(+1.53%)
Jul 18, 2014 3.960 3.970 3.850 3.930 10,959 +0.03(+0.77%)
Jul 17, 2014 4.010 4.040 3.850 3.900 11,351 +0.00(+0.00%)
Jul 16, 2014 4.070 4.080 3.860 3.900 20,752 -0.10(-2.50%)
Jul 15, 2014 3.950 4.030 3.900 4.000 26,357 +0.03(+0.76%)
Jul 14, 2014 3.850 3.980 3.850 3.970 52,144 +0.10(+2.58%)
Jul 11, 2014 3.630 3.880 3.550 3.870 28,678 +0.31(+8.71%)
Jul 10, 2014 3.650 3.650 3.500 3.560 31,975 -0.05(-1.39%)
Jul 09, 2014 3.740 3.750 3.550 3.610 42,559 -0.07(-1.90%)
Jul 08, 2014 3.780 3.780 3.600 3.680 9,603 -0.04(-1.08%)
Jul 07, 2014 3.840 3.900 3.650 3.720 22,725 -0.10(-2.62%)
Jul 03, 2014 3.820 3.820 3.820 0 -0.03(-0.78%)
Jul 02, 2014 3.680 3.900 3.650 3.850 55,892 +0.12(+3.36%)
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