MERU NETWORKS (NQ: MERU)
1.430 USD  -0.050 (-3.38%)
Official Closing Price  /  Updated: 8:10 PM EDT, Mar 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 27, 2015 1.485 1.485 1.400 1.430 28,621 -0.05(-3.38%)
Mar 26, 2015 1.450 1.500 1.431 1.480 68,955 +0.02(+1.37%)
Mar 25, 2015 1.500 1.520 1.436 1.460 39,982 -0.04(-2.67%)
Mar 24, 2015 1.510 1.550 1.440 1.500 71,977 +0.00(+0.00%)
Mar 23, 2015 1.480 1.510 1.450 1.500 49,725 +0.03(+2.04%)
Mar 20, 2015 1.480 1.520 1.460 1.470 281,680 -0.01(-0.68%)
Mar 19, 2015 1.500 1.500 1.410 1.480 264,048 -0.01(-0.67%)
Mar 18, 2015 1.550 1.570 1.450 1.490 146,737 -0.08(-5.10%)
Mar 17, 2015 1.430 1.580 1.400 1.570 226,888 +0.15(+10.56%)
Mar 16, 2015 1.620 1.620 1.360 1.420 177,091 -0.17(-10.41%)
Mar 13, 2015 1.700 1.730 1.500 1.585 263,122 -0.08(-5.09%)
Mar 12, 2015 1.720 1.720 1.610 1.670 108,342 -0.05(-2.91%)
Mar 11, 2015 1.640 1.800 1.550 1.720 820,891 +0.07(+4.24%)
Mar 10, 2015 1.620 1.750 1.420 1.650 1,065,235 +0.05(+3.12%)
Mar 09, 2015 2.350 2.350 1.580 1.600 1,729,536 -0.76(-32.20%)
Mar 06, 2015 2.620 2.630 2.270 2.360 387,391 -0.27(-10.27%)
Mar 05, 2015 2.650 2.650 2.600 2.630 80,692 -0.02(-0.75%)
Mar 04, 2015 2.640 2.630 2.650 32,842 +0.01(+0.38%)
Mar 03, 2015 2.640 176,837 +0.00(+0.00%)
Mar 02, 2015 2.650 2.680 2.630 2.640 86,512 -0.01(-0.38%)
Feb 27, 2015 2.740 2.740 2.650 2.650 86,483 -0.07(-2.57%)
Feb 26, 2015 2.750 2.720 57,258 +0.05(+1.87%)
Feb 25, 2015 2.700 2.720 2.630 2.670 241,227 -0.01(-0.37%)
Feb 24, 2015 2.670 2.640 2.680 149,528 +0.01(+0.37%)
Feb 23, 2015 2.720 2.720 2.650 2.670 121,870 -0.06(-2.20%)
Feb 20, 2015 2.800 2.860 2.630 2.730 210,754 -0.04(-1.44%)
Feb 19, 2015 2.760 2.820 2.690 2.770 86,284 +0.00(+0.00%)
Feb 18, 2015 2.780 2.810 2.710 2.770 78,147 +0.00(+0.00%)
Feb 17, 2015 2.730 2.830 2.730 2.770 47,465 +0.03(+1.09%)
Feb 13, 2015 2.740 2.740 2.740 0 -0.01(-0.36%)
Feb 12, 2015 2.800 2.810 2.730 2.750 131,892 -0.03(-1.08%)
Feb 11, 2015 2.800 2.860 2.760 2.780 95,282 -0.01(-0.36%)
Feb 10, 2015 2.850 2.900 2.620 2.790 323,060 -0.39(-12.26%)
Feb 09, 2015 3.380 3.440 3.170 3.180 88,176 -0.20(-5.92%)
Feb 06, 2015 3.500 3.500 3.380 3.380 12,630 -0.15(-4.25%)
Feb 05, 2015 3.550 3.550 3.400 3.530 12,404 +0.04(+1.00%)
Feb 04, 2015 3.451 3.560 3.340 3.495 55,642 +0.10(+3.10%)
Feb 03, 2015 3.350 3.410 3.310 3.390 19,499 +0.03(+0.89%)
Feb 02, 2015 3.260 3.400 3.200 3.360 66,279 +0.13(+4.02%)
Jan 30, 2015 3.230 3.230 3.150 3.230 43,714 +0.00(+0.00%)
Jan 29, 2015 3.250 3.250 3.190 3.230 24,179 +0.04(+1.25%)
Jan 28, 2015 3.180 3.260 3.180 3.190 26,192 +0.02(+0.63%)
Jan 27, 2015 3.140 3.190 3.140 3.170 27,610 +0.02(+0.63%)
Jan 26, 2015 3.120 3.190 3.110 3.150 31,748 +0.01(+0.32%)
Jan 23, 2015 3.050 3.200 3.050 3.140 74,780 +0.06(+2.11%)
Jan 22, 2015 2.920 3.100 2.840 3.075 144,764 +0.17(+5.67%)
Jan 21, 2015 3.080 3.080 2.900 2.910 130,907 -0.18(-5.83%)
Jan 20, 2015 3.080 3.130 3.055 3.090 80,321 -0.01(-0.32%)
Jan 16, 2015 3.100 3.100 3.100 0 -0.05(-1.59%)
Jan 15, 2015 3.170 3.170 3.020 3.150 105,797 +0.05(+1.61%)
Jan 14, 2015 3.120 3.120 3.020 3.100 38,627 +0.03(+0.98%)
Jan 13, 2015 3.070 59,716 -0.03(-0.97%)
Jan 12, 2015 3.130 3.200 3.050 3.100 44,832 -0.10(-3.13%)
Jan 09, 2015 3.050 3.230 3.050 3.200 67,528 +0.12(+3.90%)
Jan 08, 2015 3.100 3.140 2.920 3.080 175,325 +0.16(+5.48%)
Jan 07, 2015 3.430 3.430 2.830 2.920 947,355 -0.78(-21.08%)
Jan 06, 2015 3.780 3.790 3.670 3.700 41,397 -0.11(-2.89%)
Jan 05, 2015 3.840 3.860 3.730 3.810 29,713 -0.02(-0.52%)
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