MERU NETWORKS (NQ: MERU)
3.140 USD  +0.065 (+2.11%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2015 3.790 3.880 3.790 3.830 55,791 +0.07(+1.86%)
Dec 31, 2014 3.760 3.760 3.760 0 +0.06(+1.62%)
Dec 30, 2014 3.780 3.880 3.700 3.700 71,458 -0.05(-1.33%)
Dec 29, 2014 3.780 3.870 3.740 3.750 45,504 -0.05(-1.32%)
Dec 26, 2014 3.780 3.930 3.760 3.800 58,944 +0.05(+1.33%)
Dec 24, 2014 3.750 3.750 3.750 0 -0.01(-0.27%)
Dec 23, 2014 3.780 3.780 3.730 3.760 108,983 +0.01(+0.27%)
Dec 22, 2014 3.750 3.770 3.680 3.750 173,261 +0.02(+0.54%)
Dec 19, 2014 3.690 3.740 3.690 3.730 26,622 +0.07(+1.91%)
Dec 18, 2014 3.680 3.740 3.650 3.660 124,574 +0.08(+2.23%)
Dec 17, 2014 3.570 3.650 3.565 3.580 49,186 +0.03(+0.85%)
Dec 16, 2014 3.510 3.550 160,723 -0.16(-4.31%)
Dec 15, 2014 3.710 3.740 3.673 3.710 26,840 -0.02(-0.54%)
Dec 12, 2014 3.620 3.750 3.590 3.730 56,917 +0.05(+1.36%)
Dec 11, 2014 3.740 3.770 3.680 3.680 56,914 +0.01(+0.27%)
Dec 10, 2014 3.620 3.740 3.620 3.670 61,007 +0.03(+0.82%)
Dec 09, 2014 3.770 3.770 3.550 3.640 20,644 -0.02(-0.55%)
Dec 08, 2014 3.790 3.800 3.630 3.660 93,008 -0.15(-3.94%)
Dec 05, 2014 3.790 3.840 3.770 3.810 63,530 +0.01(+0.26%)
Dec 04, 2014 3.740 3.830 3.730 3.800 87,138 +0.05(+1.33%)
Dec 03, 2014 3.780 3.800 3.730 3.750 56,953 +0.02(+0.54%)
Dec 02, 2014 3.740 3.770 3.700 3.730 56,306 +0.02(+0.67%)
Dec 01, 2014 3.720 3.750 3.680 3.705 125,223 +0.00(+0.14%)
Nov 28, 2014 3.760 3.760 3.650 3.700 23,822 -0.06(-1.60%)
Nov 26, 2014 3.760 3.760 3.760 0 -0.04(-1.05%)
Nov 25, 2014 3.750 3.820 3.750 3.800 163,967 +0.05(+1.33%)
Nov 24, 2014 3.710 3.780 3.700 3.750 77,538 +0.02(+0.54%)
Nov 21, 2014 3.790 3.790 3.720 3.730 297,384 +0.01(+0.27%)
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%)
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