MERU NETWORKS (NQ: MERU)
1.620 USD  +0.010 (+0.62%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 29, 2015 1.610 1.620 1.610 1.620 283,461 +0.01(+0.62%)
May 28, 2015 1.600 1.620 1.600 1.610 1,075,984 +0.00(+0.00%)
May 27, 2015 1.600 1.610 1.590 1.610 10,276,348 +0.23(+16.67%)
May 26, 2015 1.390 1.400 1.350 1.380 35,408 -0.01(-0.72%)
May 22, 2015 1.390 1.390 1.390 0 +0.00(+0.00%)
May 21, 2015 1.370 1.400 1.360 1.390 23,841 -0.01(-0.71%)
May 20, 2015 1.430 1.430 1.380 1.400 44,366 -0.04(-2.78%)
May 19, 2015 1.490 1.510 1.430 1.440 48,108 -0.07(-4.64%)
May 18, 2015 1.400 1.510 1.400 1.510 74,053 +0.08(+5.59%)
May 15, 2015 1.439 1.340 1.430 49,957 +0.10(+7.52%)
May 14, 2015 1.360 1.360 1.322 1.330 35,460 -0.01(-0.75%)
May 13, 2015 1.360 1.360 1.300 1.340 21,191 +0.00(+0.00%)
May 12, 2015 1.300 1.340 1.300 1.340 21,916 +0.01(+0.75%)
May 11, 2015 1.320 1.330 1.300 1.330 37,141 +0.01(+0.76%)
May 08, 2015 1.300 1.350 1.200 1.320 96,706 +0.01(+0.76%)
May 07, 2015 1.300 1.340 1.300 1.310 200,451 +0.01(+0.77%)
May 06, 2015 1.330 1.330 1.280 1.300 34,271 -0.02(-1.52%)
May 05, 2015 1.350 1.400 1.300 1.320 220,043 -0.01(-0.75%)
May 04, 2015 1.280 1.360 1.280 1.330 119,513 +0.07(+5.56%)
May 01, 2015 1.300 1.300 1.250 1.260 92,058 -0.03(-2.33%)
Apr 30, 2015 1.270 1.320 1.240 1.290 64,564 -0.01(-0.77%)
Apr 29, 2015 1.270 1.320 1.260 1.300 233,173 +0.03(+2.36%)
Apr 28, 2015 1.230 1.270 1.220 1.270 27,727 +0.03(+2.42%)
Apr 27, 2015 1.270 1.290 1.240 1.240 86,727 -0.01(-0.80%)
Apr 24, 2015 1.290 1.290 1.220 1.250 89,937 -0.03(-2.34%)
Apr 23, 2015 1.320 1.320 1.250 1.280 72,843 -0.02(-1.54%)
Apr 22, 2015 1.330 1.355 1.200 1.300 485,489 +0.00(+0.00%)
Apr 21, 2015 1.350 1.350 1.300 1.300 93,647 -0.03(-2.26%)
Apr 20, 2015 1.320 1.350 1.310 1.330 45,694 +0.02(+1.53%)
Apr 17, 2015 1.390 1.410 1.280 1.310 266,307 -0.07(-5.07%)
Apr 16, 2015 1.430 1.460 1.380 1.380 53,153 -0.06(-4.17%)
Apr 15, 2015 1.470 1.490 1.420 1.440 86,800 -0.04(-2.70%)
Apr 14, 2015 1.470 1.510 1.420 1.480 86,236 -0.01(-0.67%)
Apr 13, 2015 1.470 1.490 1.410 1.490 93,955 +0.01(+0.68%)
Apr 10, 2015 1.480 1.540 1.460 1.480 51,572 -0.03(-1.99%)
Apr 09, 2015 1.490 1.540 1.460 1.510 83,054 -0.01(-0.66%)
Apr 08, 2015 1.510 1.560 1.450 1.520 46,619 -0.01(-0.65%)
Apr 07, 2015 1.480 1.650 1.480 1.530 122,896 +0.07(+4.79%)
Apr 06, 2015 1.490 1.490 1.410 1.460 55,628 -0.03(-2.01%)
Apr 02, 2015 1.490 1.490 1.490 0 +0.03(+2.05%)
Apr 01, 2015 1.470 1.470 1.400 1.460 47,286 +0.02(+1.39%)
Mar 31, 2015 1.460 1.500 1.410 1.440 60,227 -0.01(-0.69%)
Mar 30, 2015 1.430 1.490 1.400 1.450 144,502 +0.02(+1.40%)
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 1.350 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%)
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