MERU

Meru Networks, Inc. Historical Stock Prices

$1.46
*  
0.02
1.35%
Get MERU Alerts
*Delayed - data as of Mar. 27, 2015 13:30 ET  -  Find a broker to begin trading MERU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    MERU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-DEC-2014 TO 26-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:30  1.47  1.485  1.43  1.46 12,215
03/26/2015 1.45 1.5 1.431 1.48 68,955
03/25/2015 1.5 1.52 1.4363 1.46 39,982
03/24/2015 1.51 1.55 1.44 1.5 71,977
03/23/2015 1.48 1.51 1.45 1.5 49,725
03/20/2015 1.48 1.52 1.46 1.47 281,680
03/19/2015 1.5 1.5 1.41 1.48 264,048
03/18/2015 1.55 1.57 1.45 1.49 146,737
03/17/2015 1.43 1.58 1.4 1.57 226,888
03/16/2015 1.62 1.62 1.35 1.42 177,091
03/13/2015 1.7 1.73 1.5 1.585 263,122
03/12/2015 1.72 1.72 1.61 1.67 108,342
03/11/2015 1.64 1.8 1.55 1.72 820,891
03/10/2015 1.62 1.75 1.42 1.65 1,065,235
03/09/2015 2.35 2.35 1.58 1.6 1,729,536
03/06/2015 2.62 2.63 2.27 2.36 387,391
03/05/2015 2.65 2.65 2.6 2.63 80,692
03/04/2015 2.63 2.68 2.63 2.65 32,842
03/03/2015 2.63 2.665 2.63 2.64 176,837
03/02/2015 2.65 2.68 2.63 2.64 86,512
02/27/2015 2.74 2.74 2.65 2.65 86,483
02/26/2015 2.69 2.75 2.65 2.72 57,258
02/25/2015 2.7 2.72 2.63 2.67 241,227
02/24/2015 2.675 2.68 2.64 2.68 149,528
02/23/2015 2.72 2.72 2.65 2.67 121,870
02/20/2015 2.8 2.8599 2.63 2.73 210,754
02/19/2015 2.76 2.82 2.69 2.77 86,284
02/18/2015 2.78 2.81 2.71 2.77 78,147
02/17/2015 2.73 2.83 2.73 2.77 47,465
02/13/2015 2.78 2.78 2.71 2.74 44,317
02/12/2015 2.8 2.81 2.73 2.75 131,892
02/11/2015 2.8 2.86 2.76 2.78 95,282
02/10/2015 2.85 2.9 2.6201 2.79 323,060
02/09/2015 3.38 3.4401 3.17 3.18 88,176
02/06/2015 3.5 3.5 3.38 3.38 12,630
02/05/2015 3.55 3.55 3.4 3.53 12,404
02/04/2015 3.451 3.56 3.34 3.495 55,642
02/03/2015 3.35 3.41 3.31 3.39 19,499
02/02/2015 3.26 3.4 3.2 3.36 66,279
01/30/2015 3.23 3.25 3.15 3.23 43,714
01/29/2015 3.25 3.25 3.19 3.23 24,179
01/28/2015 3.18 3.2601 3.18 3.19 26,192
01/27/2015 3.14 3.19 3.14 3.17 27,610
01/26/2015 3.12 3.19 3.11 3.15 31,748
01/23/2015 3.05 3.2 3.05 3.14 74,780
01/22/2015 2.92 3.1 2.84 3.075 144,764
01/21/2015 3.08 3.08 2.9 2.91 130,907
01/20/2015 3.08 3.13 3.055 3.09 80,321
01/16/2015 3.1 3.11 3.05 3.1 61,198
01/15/2015 3.17 3.17 3.02 3.15 105,797
01/14/2015 3.12 3.12 3.02 3.1 38,627
01/13/2015 3.09 3.09 2.98 3.07 59,716
01/12/2015 3.13 3.2 3.05 3.1 44,832
01/09/2015 3.05 3.23 3.05 3.2 67,528
01/08/2015 3.1 3.14 2.92 3.08 175,325
01/07/2015 3.43 3.43 2.83 2.92 947,355
01/06/2015 3.78 3.79 3.67 3.7 41,397
01/05/2015 3.84 3.86 3.73 3.81 29,713
01/02/2015 3.79 3.88 3.79 3.83 55,791
12/31/2014 3.72 3.785 3.65 3.76 94,422
12/30/2014 3.78 3.88 3.7 3.7 71,458
12/29/2014 3.78 3.8701 3.74 3.75 45,504
12/26/2014 3.78 3.93 3.76 3.8 58,944
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?