MERU NETWORKS (NQ: MERU)
3.790 USD  -0.010 (-0.26%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2014 3.710 3.750 3.680 3.725 24,605 +0.04(+1.22%)
Jun 30, 2014 3.670 3.750 3.600 3.680 47,251 -0.02(-0.54%)
Jun 27, 2014 3.690 3.720 3.660 3.700 13,510 +0.02(+0.54%)
Jun 26, 2014 3.620 3.750 3.612 3.680 43,525 -0.05(-1.34%)
Jun 25, 2014 3.820 3.820 3.640 3.730 30,914 -0.09(-2.36%)
Jun 24, 2014 3.810 3.900 3.810 3.820 12,134 +0.10(+2.69%)
Jun 23, 2014 3.790 3.800 3.630 3.720 22,834 -0.03(-0.80%)
Jun 20, 2014 3.790 3.850 3.720 3.750 46,796 +0.00(+0.00%)
Jun 19, 2014 3.900 3.900 3.720 3.750 13,712 -0.13(-3.35%)
Jun 18, 2014 3.760 3.900 3.740 3.880 21,220 +0.07(+1.84%)
Jun 17, 2014 3.715 3.850 3.670 3.810 63,691 +0.08(+2.14%)
Jun 16, 2014 3.730 3.820 3.600 3.730 29,282 -0.03(-0.80%)
Jun 13, 2014 3.700 3.770 3.650 3.760 48,699 +0.09(+2.45%)
Jun 12, 2014 3.590 3.680 3.580 3.670 10,517 +0.12(+3.53%)
Jun 11, 2014 3.570 3.640 3.540 3.545 17,923 -0.10(-2.61%)
Jun 10, 2014 3.500 3.670 3.500 3.640 13,774 +0.13(+3.70%)
Jun 06, 2014 3.420 3.550 3.350 3.510 121,282 +0.08(+2.33%)
Jun 05, 2014 3.400 3.500 3.400 3.430 16,621 +0.01(+0.29%)
Jun 04, 2014 3.430 3.490 3.410 3.420 32,406 -0.03(-0.87%)
Jun 03, 2014 3.520 3.524 3.380 3.450 40,264 -0.10(-2.82%)
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