MERU

Meru Networks, Inc. Historical Stock Prices

$1.62
*  
unch
unch
Get MERU Alerts
*Delayed - data as of Jul. 1, 2015  -  Find a broker to begin trading MERU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 01-APR-2015 TO 01-JUL-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.
16:00  1.62  1.63  1.62  1.62 23,459
07/01/2015 1.62 1.63 1.62 1.62 23,459
06/30/2015 1.62 1.63 1.62 1.62 39,023
06/29/2015 1.62 1.63 1.61 1.63 205,524
06/26/2015 1.62 1.63 1.62 1.63 36,487
06/25/2015 1.62 1.63 1.62 1.62 55,487
06/24/2015 1.62 1.63 1.62 1.63 75,429
06/23/2015 1.62 1.63 1.62 1.62 108,317
06/22/2015 1.62 1.63 1.62 1.62 128,448
06/19/2015 1.62 1.63 1.62 1.63 127,144
06/18/2015 1.62 1.63 1.62 1.63 69,825
06/17/2015 1.62 1.63 1.62 1.63 21,270
06/16/2015 1.63 1.63 1.62 1.63 111,796
06/15/2015 1.62 1.63 1.62 1.63 89,273
06/12/2015 1.62 1.63 1.62 1.62 95,440
06/11/2015 1.62 1.63 1.62 1.62 66,780
06/10/2015 1.62 1.63 1.61 1.62 261,923
06/09/2015 1.63 1.63 1.6 1.62 921,230
06/08/2015 1.61 1.62 1.61 1.61 39,343
06/05/2015 1.61 1.625 1.61 1.61 132,355
06/04/2015 1.61 1.64 1.61 1.615 227,334
06/03/2015 1.61 1.62 1.61 1.62 205,035
06/02/2015 1.62 1.62 1.61 1.61 204,942
06/01/2015 1.62 1.62 1.61 1.62 501,063
05/29/2015 1.61 1.62 1.61 1.62 283,461
05/28/2015 1.6 1.62 1.6 1.61 1,075,984
05/27/2015 1.6 1.61 1.59 1.61 10,276,350
05/26/2015 1.39 1.4 1.35 1.38 35,408
05/22/2015 1.4 1.43 1.37 1.39 42,784
05/21/2015 1.37 1.4 1.36 1.39 23,841
05/20/2015 1.43 1.43 1.38 1.4 44,366
05/19/2015 1.49 1.51 1.43 1.44 48,108
05/18/2015 1.4 1.51 1.4 1.51 74,053
05/15/2015 1.35 1.439 1.34 1.43 49,957
05/14/2015 1.36 1.36 1.3216 1.33 35,460
05/13/2015 1.36 1.36 1.3 1.34 21,191
05/12/2015 1.3 1.34 1.3 1.34 21,916
05/11/2015 1.32 1.33 1.3 1.33 37,141
05/08/2015 1.3 1.35 1.2 1.32 96,706
05/07/2015 1.3 1.34 1.3 1.31 200,451
05/06/2015 1.33 1.33 1.28 1.3 34,271
05/05/2015 1.35 1.4 1.3 1.32 220,043
05/04/2015 1.28 1.36 1.28 1.33 119,513
05/01/2015 1.3 1.3 1.25 1.26 92,058
04/30/2015 1.27 1.32 1.24 1.29 64,564
04/29/2015 1.27 1.32 1.26 1.3 233,173
04/28/2015 1.23 1.27 1.22 1.27 27,727
04/27/2015 1.27 1.29 1.24 1.24 86,727
04/24/2015 1.29 1.29 1.22 1.25 89,937
04/23/2015 1.32 1.32 1.25 1.28 72,843
04/22/2015 1.33 1.355 1.2 1.3 485,489
04/21/2015 1.35 1.35 1.3 1.3 93,647
04/20/2015 1.32 1.35 1.31 1.33 45,694
04/17/2015 1.39 1.41 1.28 1.31 266,307
04/16/2015 1.43 1.46 1.38 1.38 53,153
04/15/2015 1.47 1.49 1.42 1.44 86,800
04/14/2015 1.47 1.51 1.42 1.48 86,236
04/13/2015 1.47 1.49 1.41 1.49 93,955
04/10/2015 1.48 1.54 1.46 1.48 51,572
04/09/2015 1.49 1.54 1.46 1.51 83,054
04/08/2015 1.51 1.56 1.45 1.52 46,619
04/07/2015 1.48 1.65 1.48 1.53 122,896
04/06/2015 1.49 1.49 1.41 1.46 55,628
04/02/2015 1.43 1.5 1.43 1.49 21,012
04/01/2015 1.47 1.47 1.4 1.46 47,286
*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?