MERU NETWORKS (NQ: MERU)
4.510 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 4.510 4.510 4.510 0 +0.15(+3.44%)
Apr 16, 2014 4.430 4.430 4.340 4.360 28,648 -0.02(-0.46%)
Apr 15, 2014 4.380 4.460 4.310 4.380 40,256 -0.02(-0.45%)
Apr 14, 2014 4.410 4.600 4.320 4.400 34,511 +0.00(+0.00%)
Apr 11, 2014 4.570 4.570 4.330 4.400 38,525 -0.16(-3.51%)
Apr 10, 2014 4.650 4.650 4.540 4.560 16,956 -0.07(-1.51%)
Apr 09, 2014 4.540 4.650 4.520 4.630 57,507 +0.14(+3.12%)
Apr 08, 2014 4.420 4.580 4.400 4.490 124,885 +0.03(+0.67%)
Apr 07, 2014 4.650 4.650 4.450 4.460 104,923 -0.24(-5.11%)
Apr 04, 2014 4.700 4.760 4.680 4.700 63,843 -0.07(-1.47%)
Apr 03, 2014 4.729 4.820 4.729 4.770 22,917 +0.00(+0.00%)
Apr 02, 2014 4.830 4.830 4.770 4.770 36,745 -0.08(-1.65%)
Apr 01, 2014 4.412 4.870 4.412 4.850 56,682 +0.34(+7.54%)
Mar 31, 2014 4.530 4.599 4.460 4.510 32,363 -0.01(-0.22%)
Mar 28, 2014 4.440 4.600 4.440 4.520 34,340 +0.07(+1.57%)
Mar 27, 2014 4.450 4.480 4.430 4.450 100,534 +0.05(+1.14%)
Mar 26, 2014 4.400 4.490 4.320 4.400 206,958 -0.01(-0.23%)
Mar 25, 2014 4.400 4.440 4.380 4.410 26,002 +0.01(+0.23%)
Mar 24, 2014 4.580 4.690 4.328 4.400 88,767 -0.20(-4.35%)
Mar 21, 2014 4.560 4.640 4.560 4.600 48,516 +0.01(+0.22%)
Mar 20, 2014 4.640 4.730 4.590 4.590 69,286 -0.11(-2.34%)
Mar 19, 2014 4.720 4.880 4.630 4.700 225,528 +0.16(+3.52%)
Mar 18, 2014 4.310 4.590 4.310 4.540 32,087 +0.08(+1.79%)
Mar 17, 2014 4.420 4.550 4.350 4.460 87,267 +0.09(+2.06%)
Mar 14, 2014 4.370 4.540 4.210 4.370 120,927 -0.03(-0.68%)
Mar 13, 2014 4.500 4.510 4.320 4.400 123,084 -0.11(-2.44%)
Mar 12, 2014 4.640 4.640 4.500 4.510 46,817 -0.09(-1.96%)
Mar 11, 2014 4.580 4.680 4.550 4.600 28,576 +0.00(+0.00%)
Mar 10, 2014 4.730 4.730 4.500 4.600 56,666 -0.12(-2.54%)
Mar 07, 2014 4.830 4.840 4.662 4.720 112,642 -0.09(-1.87%)
Mar 06, 2014 4.600 4.940 4.600 4.810 111,044 +0.18(+3.89%)
Mar 05, 2014 4.410 4.740 4.410 4.630 171,431 +0.23(+5.23%)
Mar 04, 2014 4.340 4.470 4.320 4.400 56,522 +0.09(+2.09%)
Mar 03, 2014 4.240 4.440 4.150 4.310 84,549 +0.08(+1.89%)
Feb 28, 2014 4.150 4.270 4.120 4.230 62,108 +0.11(+2.67%)
Feb 27, 2014 4.210 4.240 4.100 4.120 46,125 -0.07(-1.67%)
Feb 26, 2014 4.250 4.290 4.130 4.190 61,134 -0.10(-2.33%)
Feb 25, 2014 4.330 4.330 4.220 4.290 57,575 -0.04(-0.92%)
Feb 24, 2014 4.200 4.350 4.200 4.330 101,480 +0.10(+2.36%)
Feb 21, 2014 4.370 4.370 4.150 4.230 72,041 -0.14(-3.20%)
Feb 20, 2014 4.150 4.370 4.150 4.370 97,290 +0.21(+5.05%)
Feb 19, 2014 4.100 4.240 4.100 4.160 61,931 -0.03(-0.72%)
Feb 18, 2014 4.160 4.210 4.140 4.190 68,395 +0.02(+0.48%)
Feb 14, 2014 4.170 4.170 4.170 0 -0.06(-1.42%)
Feb 13, 2014 4.410 4.430 4.220 4.230 102,219 -0.16(-3.64%)
Feb 12, 2014 4.350 4.450 4.310 4.390 73,666 +0.06(+1.39%)
Feb 11, 2014 4.650 4.650 4.250 4.330 594,064 -0.06(-1.37%)
Feb 10, 2014 4.350 4.750 4.330 4.390 365,449 +0.06(+1.39%)
Feb 07, 2014 4.300 4.530 4.300 4.330 106,193 +0.07(+1.64%)
Feb 06, 2014 4.260 4.450 4.110 4.260 107,241 -0.02(-0.47%)
Feb 05, 2014 4.410 4.440 4.250 4.280 86,506 -0.13(-2.95%)
Feb 04, 2014 4.410 4.470 4.400 4.410 37,578 +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