MERU

Meru Networks, Inc. Historical Stock Prices

$3.99
*  
0.04
0.99%
Get MERU Alerts
*Delayed - data as of Oct. 21, 2014 14:46 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
14:46  4.02  4.05  3.98  3.99 11,449
10/20/2014 3.96 4.03 3.93 4.03 70,856
10/17/2014 3.85 4.08 3.85 4.01 329,988
10/16/2014 3.68 3.98 3.68 3.94 82,112
10/15/2014 3.47 3.69 3.47 3.65 71,984
10/14/2014 3.6 3.6 3.51 3.53 18,405
10/13/2014 3.81 3.83 3.5 3.55 112,094
10/10/2014 3.65 3.71 3.5 3.63 59,144
10/09/2014 3.6 3.76 3.6 3.68 110,461
10/08/2014 3.93 3.93 3.74 3.7932 107,267
10/07/2014 3.91 3.96 3.8 3.915 339,262
10/06/2014 3.9 3.95 3.8 3.95 34,192
10/03/2014 3.7 3.9 3.68 3.87 210,038
10/02/2014 3.7 3.72 3.66 3.68 335,894
10/01/2014 3.82 3.82 3.685 3.71 363,954
09/30/2014 3.69 3.83 3.69 3.81 61,008
09/29/2014 3.66 3.73 3.66 3.7 12,594
09/26/2014 3.66 3.73 3.66 3.72 291,085
09/25/2014 3.65 3.74 3.65 3.69 62,805
09/24/2014 3.65 3.715 3.63 3.69 90,159
09/23/2014 3.69 3.73 3.63 3.7 46,958
09/22/2014 3.69 3.74 3.67 3.72 33,343
09/19/2014 3.7 3.74 3.67 3.69 46,619
09/18/2014 3.7 3.74 3.67 3.71 22,691
09/17/2014 3.76 3.8 3.66 3.7 88,031
09/16/2014 3.78 3.78 3.6 3.67 43,776
09/15/2014 3.79 3.83 3.77 3.79 279,700
09/12/2014 3.75 3.81 3.73 3.81 57,241
09/11/2014 3.71 3.79 3.71 3.75 68,971
09/10/2014 3.7 3.7352 3.67 3.71 20,471
09/09/2014 3.75 3.75 3.65 3.7 12,215
09/08/2014 3.67 3.765 3.67 3.73 27,804
09/05/2014 3.59 3.68 3.57 3.66 51,214
09/04/2014 3.58 3.62 3.55 3.58 57,881
09/03/2014 3.58 3.62 3.56 3.62 41,479
09/02/2014 3.56 3.62 3.55 3.5775 36,625
08/29/2014 3.68 3.69 3.55 3.57 80,976
08/28/2014 3.62 3.67 3.55 3.64 878,292
08/27/2014 3.5 3.62 3.48 3.62 150,104
08/26/2014 3.42 3.55 3.4001 3.54 111,017
08/25/2014 3.45 3.49 3.4 3.42 17,139
08/22/2014 3.45 3.49 3.43 3.45 31,093
08/21/2014 3.43 3.46 3.39 3.46 30,136
08/20/2014 3.46 3.51 3.42 3.46 50,959
08/19/2014 3.42 3.55 3.42 3.46 42,507
08/18/2014 3.59 3.61 3.44 3.45 22,349
08/15/2014 3.57 3.6 3.49 3.59 27,579
08/14/2014 3.61 3.65 3.57 3.58 35,337
08/13/2014 3.54 3.65 3.45 3.51 23,710
08/12/2014 3.7 3.75 3.47 3.51 237,589
08/11/2014 3.65 3.75 3.65 3.72 364,728
08/08/2014 3.67 3.69 3.57 3.65 31,174
08/07/2014 3.57 3.7 3.57 3.63 13,741
08/06/2014 3.824 3.83 3.6 3.61 316,224
08/05/2014 3.75 3.79 3.73 3.77 63,000
08/04/2014 3.74 3.8092 3.66 3.77 171,449
08/01/2014 3.78 3.79 3.63 3.76 67,741
07/31/2014 3.71 3.99 3.58 3.79 47,243
07/30/2014 3.87 3.9 3.73 3.8 43,320
07/29/2014 3.87 4.04 3.7 3.87 159,343
07/28/2014 3.99 4.18 3.99 4.18 33,261
07/25/2014 3.96 4.33 3.9 3.98 24,909
07/24/2014 3.97 3.99 3.9099 3.97 6,317
07/23/2014 4.2 4.5 3.9 3.96 65,386
07/22/2014 4 4.19 3.91 4.15 29,122
07/21/2014 3.93 4.01 3.93 3.99 10,316
07/18/2014 3.96 3.97 3.85 3.93 10,959
07/17/2014 4.01 4.04 3.85 3.9 11,351
07/16/2014 4.07 4.08 3.86 3.9 20,752
07/15/2014 3.95 4.03 3.9 4 26,357
07/14/2014 3.85 3.98 3.85 3.97 52,144
07/11/2014 3.63 3.88 3.55 3.87 28,678
07/10/2014 3.65 3.65 3.5 3.56 31,975
07/09/2014 3.74 3.75 3.55 3.61 42,559
07/08/2014 3.78 3.78 3.6 3.68 9,603
07/07/2014 3.84 3.9 3.65 3.72 22,725
07/03/2014 3.66 3.9 3.66 3.82 6,108
07/02/2014 3.68 3.9 3.65 3.85 55,892
07/01/2014 3.71 3.75 3.68 3.725 24,605
06/30/2014 3.67 3.75 3.6 3.68 47,251
06/27/2014 3.69 3.72 3.66 3.7 13,510
06/26/2014 3.62 3.75 3.612 3.68 43,525
06/25/2014 3.82 3.82 3.64 3.73 30,914
06/24/2014 3.81 3.9 3.81 3.82 12,134
06/23/2014 3.79 3.8 3.63 3.72 22,834
06/20/2014 3.79 3.85 3.72 3.75 46,796
06/19/2014 3.9 3.9 3.72 3.75 13,712
06/18/2014 3.76 3.9 3.74 3.88 21,220
06/17/2014 3.715 3.85 3.67 3.81 63,691
06/16/2014 3.73 3.82 3.6 3.73 29,282
06/13/2014 3.7 3.77 3.65 3.76 48,699
06/12/2014 3.59 3.68 3.58 3.67 10,517
06/11/2014 3.57 3.64 3.54 3.545 17,923
06/10/2014 3.5 3.67 3.5 3.64 13,774
06/09/2014 3.45 3.62 3.45 3.53 5,739
06/06/2014 3.42 3.55 3.35 3.51 121,282
06/05/2014 3.4 3.5 3.4 3.43 16,621
06/04/2014 3.43 3.49 3.41 3.42 32,406
06/03/2014 3.52 3.5237 3.38 3.45 40,264
06/02/2014 3.56 3.63 3.47 3.55 19,759
05/30/2014 3.7 3.74 3.5 3.55 51,482
05/29/2014 3.66 3.75 3.66 3.73 22,980
05/28/2014 3.7 3.75 3.69 3.74 17,731
05/27/2014 3.68 3.75 3.68 3.74 24,815
05/23/2014 3.7 3.71 3.63 3.7 18,272
05/22/2014 3.6 3.67 3.46 3.67 257,266
05/21/2014 3.51 3.68 3.462 3.63 13,025
05/20/2014 3.56 3.57 3.5 3.53 13,842
05/19/2014 3.48 3.81 3.48 3.55 21,524
05/16/2014 3.66 3.75 3.41 3.51 73,126
05/15/2014 3.83 3.83 3.68 3.71 31,342
05/14/2014 3.98 3.98 3.8 3.8 31,731
05/13/2014 4.03 4.1635 3.81 3.96 81,537
05/12/2014 3.81 4.2 3.77 4 93,602
05/09/2014 3.78 3.82 3.7 3.79 308,797
05/08/2014 3.67 3.81 3.62 3.75 87,479
05/07/2014 3.63 3.7772 3.6 3.65 100,347
05/06/2014 3.63 3.65 3.55 3.6 207,753
05/05/2014 3.6 3.64 3.58 3.61 69,584
05/02/2014 3.612 3.7 3.55 3.63 86,468
05/01/2014 3.61 3.67 3.52 3.61 121,016
04/30/2014 3.64 3.73 3.615 3.66 147,405
04/29/2014 3.73 3.9 3.6404 3.67 481,963
04/28/2014 4.43 4.49 4.39 4.4 80,038
04/25/2014 4.58 4.61 4.42 4.43 41,866
04/24/2014 4.71 4.71 4.471 4.66 42,962
04/23/2014 4.71 4.775 4.69 4.705 32,056
04/22/2014 4.69 4.75 4.66 4.73 25,235
04/21/2014 4.54 4.8 4.54 4.7 83,151
04/17/2014 4.38 4.58 4.38 4.51 27,225
04/16/2014 4.43 4.43 4.34 4.36 28,648
04/15/2014 4.38 4.46 4.31 4.38 40,256
04/14/2014 4.41 4.6 4.3199 4.4 34,511
04/11/2014 4.57 4.57 4.33 4.4 38,525
04/10/2014 4.65 4.65 4.5401 4.56 16,956
04/09/2014 4.54 4.65 4.52 4.63 57,507
04/08/2014 4.42 4.58 4.4 4.49 124,885
04/07/2014 4.65 4.65 4.45 4.46 104,923
04/04/2014 4.7 4.76 4.68 4.7 63,843
04/03/2014 4.7285 4.82 4.7285 4.77 22,917
04/02/2014 4.83 4.83 4.77 4.77 36,745
04/01/2014 4.412 4.87 4.412 4.85 56,682
03/31/2014 4.53 4.599 4.46 4.51 32,363
03/28/2014 4.44 4.6 4.44 4.52 34,340
03/27/2014 4.45 4.48 4.43 4.45 100,534
03/26/2014 4.4 4.49 4.32 4.4 206,958
03/25/2014 4.4 4.44 4.38 4.41 26,002
03/24/2014 4.58 4.69 4.328 4.4 88,767
03/21/2014 4.56 4.64 4.56 4.6 48,516
03/20/2014 4.64 4.73 4.59 4.59 69,286
03/19/2014 4.72 4.88 4.63 4.7 225,528
03/18/2014 4.3101 4.59 4.3101 4.54 32,087
03/17/2014 4.42 4.55 4.35 4.46 87,267
03/14/2014 4.37 4.54 4.21 4.37 120,927
03/13/2014 4.5 4.51 4.32 4.4 123,084
03/12/2014 4.64 4.64 4.5 4.51 46,817
03/11/2014 4.58 4.6799 4.5504 4.6 28,576
03/10/2014 4.73 4.73 4.5 4.6 56,666
03/07/2014 4.83 4.84 4.662 4.72 112,642
03/06/2014 4.6 4.94 4.6 4.81 111,044
03/05/2014 4.41 4.74 4.41 4.63 171,431
03/04/2014 4.34 4.47 4.32 4.4 56,522
03/03/2014 4.24 4.44 4.15 4.31 84,549
02/28/2014 4.15 4.27 4.12 4.23 62,108
02/27/2014 4.21 4.24 4.1 4.12 46,125
02/26/2014 4.25 4.29 4.13 4.19 61,134
02/25/2014 4.33 4.33 4.22 4.29 57,575
02/24/2014 4.19 4.35 4.188 4.33 101,480
02/21/2014 4.37 4.37 4.15 4.23 72,041
02/20/2014 4.15 4.37 4.15 4.37 97,290
02/19/2014 4.1 4.24 4.1 4.16 61,931
02/18/2014 4.16 4.21 4.14 4.19 68,395
02/14/2014 4.2 4.25 4.1 4.17 59,576
02/13/2014 4.41 4.43 4.22 4.23 102,219
02/12/2014 4.35 4.45 4.3101 4.39 73,666
02/11/2014 4.65 4.65 4.25 4.33 594,364
02/10/2014 4.35 4.75 4.33 4.39 409,672
02/07/2014 4.3 4.53 4.3 4.33 106,193
02/06/2014 4.26 4.45 4.11 4.26 107,241
02/05/2014 4.41 4.44 4.25 4.28 86,506
02/04/2014 4.41 4.47 4.4 4.41 37,578
02/03/2014 4.5 4.56 4.41 4.41 85,856
01/31/2014 4.43 4.51 4.368 4.47 49,055
01/30/2014 4.36 4.52 4.32 4.44 57,278
01/29/2014 4.26 4.34 4.26 4.32 53,558
01/28/2014 4.25 4.27 4.224 4.26 27,979
01/27/2014 4.22 4.3 4.18 4.25 131,533
01/24/2014 4.18 4.29 4.15 4.25 128,049
01/23/2014 4.54 4.54 3.73 4.25 355,043
01/22/2014 4.63 4.63 4.42 4.53 93,494
01/21/2014 4.6 4.67 4.5999 4.65 186,148
01/17/2014 4.66 4.6899 4.58 4.6 113,078
01/16/2014 4.6 4.7 4.6 4.66 195,954
01/15/2014 4.57 4.68 4.57 4.63 114,170
01/14/2014 4.62 4.7 4.44 4.6 84,184
01/13/2014 4.55 4.76 4.55 4.63 102,641
01/10/2014 4.5 4.54 4.22 4.53 75,372
01/09/2014 4.51 4.54 4.3609 4.51 263,284
01/08/2014 4.45 4.52 4.36 4.47 396,742
01/07/2014 4.39 4.48 4.33 4.45 323,425
01/06/2014 4.42 4.4899 4.3 4.41 356,237
01/03/2014 4.47 4.49 4.37 4.49 310,443
01/02/2014 4.34 4.44 4.3 4.43 66,148
12/31/2013 4.28 4.37 4.28 4.31 61,183
12/30/2013 4.15 4.3301 4.13 4.25 160,670
12/27/2013 4.05 4.15 4.05 4.12 97,470
12/26/2013 4.07 4.1 4.04 4.07 61,063
12/24/2013 4.104 4.1398 3.97 4.03 32,655
12/23/2013 4.04 4.11 3.941 4.05 105,766
12/20/2013 4.05 4.15 4 4.05 274,134
12/19/2013 3.97 4.09 3.83 4.05 141,914
12/18/2013 3.78 4.15 3.78 3.99 467,756
12/17/2013 3.65 3.835 3.65 3.76 88,070
12/16/2013 3.49 3.69 3.49 3.68 106,270
12/13/2013 3.6 3.6499 3.4976 3.6 209,784
12/12/2013 3.56 3.6999 3.47 3.63 254,969
12/11/2013 3.48 3.58 3.48 3.53 67,408
12/10/2013 3.43 3.58 3.43 3.55 69,330
12/09/2013 3.39 3.61 3.3534 3.55 153,615
12/06/2013 3.56 3.67 3.49 3.53 103,639
12/05/2013 3.45 3.64 3.45 3.58 103,039
12/04/2013 3.47 3.6392 3.46 3.5 88,901
12/03/2013 3.4 3.63 3.4 3.58 154,503
12/02/2013 3.52 3.57 3.3 3.5 84,729
11/29/2013 3.5 3.57 3.44 3.54 38,648
11/27/2013 3.34 3.51 3.34 3.5 143,264
11/26/2013 3.3 3.35 3.25 3.31 48,553
11/25/2013 3.32 3.43 3.3 3.37 93,679
11/22/2013 3.19 3.37 3.18 3.34 897,463
11/21/2013 3.14 3.17 3.12 3.16 33,903
11/20/2013 3.15 3.191 3.1 3.15 29,552
11/19/2013 3.29 3.304 3.16 3.17 93,964
11/18/2013 3.28 3.3589 3.28 3.29 69,864
11/15/2013 3.29 3.34 3.26 3.29 94,021
11/14/2013 3.32 3.32 3.26 3.29 75,057
11/13/2013 3.3507 3.3507 3.25 3.32 188,499
11/12/2013 3.35 3.4699 3.3 3.33 147,167
11/11/2013 3.05 3.35 3.05 3.34 291,242
11/08/2013 3.04 3.13 3.03 3.04 116,251
11/07/2013 2.97 3.15 2.97 3.05 842,662
11/06/2013 3 3.05 2.98 2.99 286,803
11/05/2013 3.05 3.13 2.97 3.02 217,796
11/04/2013 3.08 3.2625 3.02 3.06 143,126
11/01/2013 3.02 3.11 3.02 3.05 208,679
10/31/2013 3 3.18 2.93 3.01 988,513
10/30/2013 3.4 3.68 3.229 3.27 260,675
10/29/2013 3.42 3.42 3.31 3.34 18,158
10/28/2013 3.46 3.47 3.39 3.39 38,166
10/25/2013 3.4 3.46 3.38 3.43 76,934
10/24/2013 3.31 3.47 3.31 3.38 26,450
10/23/2013 3.27 3.44 3.24 3.33 33,182
10/22/2013 3.36 3.56 3.29 3.3 48,205
10/21/2013 3.35 3.36 3.3 3.33 37,471
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?