MERU NETWORKS (NQ: MERU)
3.970 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2014 3.560 3.630 3.470 3.550 19,759 +0.00(+0.00%)
May 30, 2014 3.700 3.740 3.500 3.550 51,482 -0.18(-4.83%)
May 29, 2014 3.660 3.750 3.660 3.730 22,980 -0.01(-0.27%)
May 28, 2014 3.700 3.750 3.690 3.740 17,731 +0.00(+0.00%)
May 27, 2014 3.680 3.750 3.680 3.740 24,815 +0.04(+1.08%)
May 23, 2014 3.700 3.700 3.700 0 +0.05(+1.37%)
May 22, 2014 3.600 3.660 3.460 3.650 244,985 +0.02(+0.55%)
May 21, 2014 3.510 3.680 3.462 3.630 13,025 +0.10(+2.83%)
May 20, 2014 3.560 3.570 3.500 3.530 13,842 -0.02(-0.56%)
May 19, 2014 3.480 3.810 3.480 3.550 21,524 +0.04(+1.14%)
May 16, 2014 3.660 3.750 3.410 3.510 73,126 -0.20(-5.39%)
May 15, 2014 3.830 3.830 3.680 3.710 31,342 -0.09(-2.37%)
May 14, 2014 3.980 3.980 3.800 3.800 31,731 -0.16(-4.04%)
May 13, 2014 4.030 4.163 3.810 3.960 81,537 -0.04(-1.00%)
May 12, 2014 3.810 4.200 3.770 4.000 93,602 +0.21(+5.54%)
May 09, 2014 3.780 3.820 3.700 3.790 308,797 +0.04(+1.07%)
May 08, 2014 3.670 3.810 3.620 3.750 87,479 +0.10(+2.74%)
May 07, 2014 3.630 3.777 3.600 3.650 100,347 +0.05(+1.39%)
May 06, 2014 3.630 3.650 3.550 3.600 207,753 -0.01(-0.28%)
May 05, 2014 3.600 3.640 3.580 3.610 69,584 -0.02(-0.55%)
May 02, 2014 3.612 3.700 3.550 3.630 86,468 +0.02(+0.55%)
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