MERU NETWORKS (NQ: MERU)
1.250 USD  -0.030 (-2.34%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.360 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%)
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