Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

11.44 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 4.060 4.230 4.020 4.210 756,718 +0.16(+3.95%)
Oct 28, 2016 4.190 4.210 4.030 4.050 346,943 -0.13(-3.11%)
Oct 27, 2016 4.260 4.270 4.170 4.180 318,857 -0.07(-1.65%)
Oct 26, 2016 4.300 4.340 4.210 4.250 803,876 -0.03(-0.70%)
Oct 25, 2016 4.080 4.300 4.080 4.280 1,854,288 +0.18(+4.39%)
Oct 24, 2016 4.080 4.170 4.080 4.100 502,894 +0.04(+0.99%)
Oct 21, 2016 4.050 4.119 4.030 4.060 376,395 -0.02(-0.49%)
Oct 20, 2016 4.140 4.190 4.080 4.080 430,767 -0.08(-1.92%)
Oct 19, 2016 4.170 4.180 4.100 4.160 354,270 +0.03(+0.73%)
Oct 18, 2016 4.220 4.230 4.090 4.130 480,464 -0.01(-0.24%)
Oct 17, 2016 4.100 4.180 4.070 4.140 723,612 +0.00(+0.00%)
Oct 14, 2016 4.390 4.390 4.070 4.140 1,220,691 -0.27(-6.12%)
Oct 13, 2016 4.430 4.530 4.380 4.410 469,233 -0.04(-0.90%)
Oct 12, 2016 4.410 4.550 4.370 4.450 375,621 +0.02(+0.34%)
Oct 11, 2016 4.620 4.660 4.410 4.435 392,216 -0.22(-4.62%)
Oct 10, 2016 4.580 4.700 4.450 4.650 390,075 +0.06(+1.31%)
Oct 07, 2016 4.570 4.670 4.540 4.590 408,074 +0.00(+0.00%)
Oct 06, 2016 4.640 4.710 4.550 4.590 517,834 -0.05(-1.08%)
Oct 05, 2016 4.640 4.690 4.600 4.640 325,436 +0.04(+0.87%)
Oct 04, 2016 4.600 4.670 4.570 4.600 521,165 -0.02(-0.43%)
Oct 03, 2016 4.520 4.630 4.480 4.620 753,579 +0.13(+2.90%)
Sep 30, 2016 4.520 4.560 4.480 4.490 640,156 -0.03(-0.66%)
Sep 29, 2016 4.550 4.570 4.490 4.520 404,669 -0.02(-0.44%)
Sep 28, 2016 4.480 4.580 4.440 4.540 713,819 +0.05(+1.11%)
Sep 27, 2016 4.420 4.520 4.420 4.490 713,140 +0.04(+0.90%)
Sep 26, 2016 4.480 4.590 4.420 4.450 843,480 -0.04(-0.89%)
Sep 23, 2016 4.450 4.510 4.390 4.490 677,370 +0.00(+0.00%)
Sep 22, 2016 4.500 4.510 4.450 4.490 792,966 -0.01(-0.22%)
Sep 21, 2016 4.430 4.500 4.380 4.500 801,776 +0.09(+2.04%)
Sep 20, 2016 4.410 4.490 4.360 4.410 810,837 +0.01(+0.23%)
Sep 19, 2016 4.250 4.400 4.250 4.400 567,020 +0.17(+4.02%)
Sep 16, 2016 4.370 4.400 4.125 4.230 932,207 -0.14(-3.20%)
Sep 15, 2016 4.160 4.400 4.140 4.370 1,152,241 +0.36(+8.98%)
Sep 14, 2016 3.850 4.050 3.792 4.010 777,391 +0.26(+6.93%)
Sep 13, 2016 3.900 3.910 3.750 3.750 419,320 -0.11(-2.85%)
Sep 12, 2016 3.760 3.860 3.760 3.860 193,852 +0.05(+1.31%)
Sep 09, 2016 3.910 3.950 3.810 3.810 281,441 -0.14(-3.54%)
Sep 08, 2016 3.930 3.970 3.910 3.950 168,496 +0.01(+0.25%)
Sep 07, 2016 3.950 4.010 3.940 3.940 356,881 +0.01(+0.25%)
Sep 06, 2016 3.910 3.950 3.881 3.930 410,524 +0.04(+1.03%)
Sep 02, 2016 3.930 3.890 3.890 3.890 194,900 +0.00(+0.00%)
Sep 01, 2016 3.930 3.980 3.860 3.890 329,164 -0.04(-1.02%)
Aug 31, 2016 3.940 3.980 3.890 3.930 394,719 +0.02(+0.51%)
Aug 30, 2016 3.930 3.970 3.880 3.910 170,084 -0.03(-0.76%)
Aug 29, 2016 3.950 3.950 3.890 3.940 249,258 +0.03(+0.77%)
Aug 26, 2016 3.960 3.970 3.870 3.910 321,715 -0.02(-0.51%)
Aug 25, 2016 3.880 3.970 3.880 3.930 307,952 +0.01(+0.26%)
Aug 24, 2016 3.990 3.990 3.890 3.920 242,633 -0.04(-1.01%)
Aug 23, 2016 3.930 3.995 3.920 3.960 629,680 +0.06(+1.54%)
Aug 22, 2016 3.860 3.930 3.860 3.900 201,845 +0.00(+0.00%)
Aug 19, 2016 3.930 3.970 3.890 3.900 426,742 -0.04(-1.02%)
Aug 18, 2016 3.960 4.000 3.910 3.940 267,768 -0.01(-0.25%)
Aug 17, 2016 3.980 4.000 3.930 3.950 239,211 -0.05(-1.25%)
Aug 16, 2016 4.000 4.000 3.920 4.000 363,905 +0.00(+0.00%)
Aug 15, 2016 3.990 4.060 3.980 4.000 407,755 +0.01(+0.25%)
Aug 12, 2016 4.040 4.090 3.930 3.990 354,409 -0.06(-1.48%)
Aug 11, 2016 3.790 4.100 3.760 4.050 469,823 +0.08(+2.02%)
Aug 10, 2016 4.070 4.110 3.950 3.970 274,003 -0.13(-3.17%)
Aug 09, 2016 4.030 4.160 4.000 4.100 884,652 +0.10(+2.50%)
Aug 08, 2016 3.980 4.010 3.940 4.000 527,259 +0.02(+0.50%)
Aug 05, 2016 3.900 3.980 3.820 3.980 480,273 +0.11(+2.84%)
Aug 04, 2016 3.880 4.000 3.700 3.870 739,515 -0.01(-0.26%)
Aug 03, 2016 3.800 3.970 3.770 3.880 659,964 +0.04(+1.04%)
Aug 02, 2016 3.770 3.855 3.740 3.840 643,801 +0.04(+1.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.