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 )

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2011 3.060 3.060 2.970 3.020 826,572 +0.05(+1.68%)
Nov 29, 2011 2.950 2.990 2.900 2.970 346,964 +0.01(+0.34%)
Nov 28, 2011 2.880 2.990 2.810 2.960 433,276 +0.17(+6.09%)
Nov 25, 2011 2.800 2.810 2.760 2.790 258,027 -0.05(-1.76%)
Nov 23, 2011 2.940 2.970 2.790 2.840 476,833 -0.14(-4.70%)
Nov 22, 2011 3.000 3.000 2.950 2.980 330,353 -0.01(-0.33%)
Nov 21, 2011 2.960 3.020 2.960 2.990 727,508 -0.05(-1.64%)
Nov 18, 2011 2.960 3.050 2.960 3.040 467,286 +0.09(+3.05%)
Nov 17, 2011 2.990 3.040 2.950 2.950 250,971 -0.03(-1.01%)
Nov 16, 2011 2.950 3.070 2.950 2.980 289,509 -0.01(-0.33%)
Nov 15, 2011 2.950 3.020 2.950 2.990 547,211 +0.01(+0.34%)
Nov 14, 2011 3.000 3.030 2.940 2.980 353,986 -0.03(-1.00%)
Nov 11, 2011 3.000 3.070 2.900 3.010 454,571 +0.05(+1.69%)
Nov 10, 2011 3.020 3.060 2.930 2.960 134,099 +0.02(+0.68%)
Nov 09, 2011 2.980 3.040 2.940 2.940 392,909 -0.13(-4.23%)
Nov 08, 2011 3.040 3.090 2.970 3.070 384,311 +0.05(+1.66%)
Nov 07, 2011 2.960 3.050 2.920 3.020 255,998 +0.04(+1.34%)
Nov 04, 2011 3.040 3.040 2.920 2.980 335,976 -0.12(-3.87%)
Nov 03, 2011 3.150 3.200 3.075 3.100 726,136 +0.10(+3.33%)
Nov 02, 2011 2.910 3.020 2.890 3.000 375,640 +0.17(+6.01%)
Nov 01, 2011 2.800 2.890 2.800 2.830 417,406 -0.12(-4.07%)
Oct 31, 2011 3.060 3.100 2.950 2.950 320,239 -0.14(-4.53%)
Oct 28, 2011 3.140 3.150 3.060 3.090 564,067 -0.06(-1.90%)
Oct 27, 2011 3.160 3.210 3.110 3.150 712,988 +0.11(+3.62%)
Oct 26, 2011 2.930 3.060 2.910 3.040 372,294 +0.20(+7.04%)
Oct 25, 2011 3.000 3.000 2.820 2.840 238,727 -0.16(-5.33%)
Oct 24, 2011 2.820 3.000 2.820 3.000 296,741 +0.20(+7.14%)
Oct 21, 2011 2.840 2.840 2.760 2.800 300,993 +0.04(+1.45%)
Oct 20, 2011 2.820 2.852 2.680 2.760 313,172 -0.07(-2.47%)
Oct 19, 2011 2.950 2.951 2.820 2.830 231,432 -0.14(-4.71%)
Oct 18, 2011 2.880 3.000 2.850 2.970 341,116 +0.10(+3.48%)
Oct 17, 2011 2.940 2.970 2.860 2.870 324,805 -0.12(-4.01%)
Oct 14, 2011 3.020 3.020 2.930 2.990 237,069 +0.03(+1.01%)
Oct 13, 2011 3.000 3.040 2.910 2.960 223,409 -0.05(-1.66%)
Oct 12, 2011 2.920 3.030 2.900 3.010 417,355 +0.08(+2.73%)
Oct 11, 2011 2.790 2.950 2.780 2.930 357,151 +0.10(+3.53%)
Oct 10, 2011 2.710 2.830 2.670 2.830 392,137 +0.19(+7.20%)
Oct 07, 2011 2.740 2.760 2.630 2.640 313,408 -0.09(-3.30%)
Oct 06, 2011 2.720 2.730 2.680 2.730 255,920 +0.01(+0.37%)
Oct 05, 2011 2.690 2.745 2.610 2.720 269,589 +0.03(+1.12%)
Oct 04, 2011 2.480 2.710 2.450 2.690 793,663 +0.23(+9.35%)
Oct 03, 2011 2.610 2.710 2.450 2.460 441,523 -0.19(-7.17%)
Sep 30, 2011 2.560 2.720 2.520 2.650 392,627 +0.03(+1.15%)
Sep 29, 2011 2.670 2.710 2.440 2.620 422,838 +0.05(+1.95%)
Sep 28, 2011 2.770 2.780 2.570 2.570 375,156 -0.22(-7.89%)
Sep 27, 2011 2.820 2.930 2.660 2.790 393,872 +0.05(+1.82%)
Sep 26, 2011 2.660 2.750 2.610 2.740 222,925 +0.10(+3.79%)
Sep 23, 2011 2.590 2.650 2.520 2.640 296,184 +0.05(+1.93%)
Sep 22, 2011 2.490 2.650 2.450 2.590 629,126 +0.06(+2.37%)
Sep 21, 2011 2.640 2.701 2.520 2.530 375,356 -0.10(-3.80%)
Sep 20, 2011 2.800 2.810 2.630 2.630 395,679 -0.17(-6.07%)
Sep 19, 2011 2.750 2.850 2.740 2.800 267,159 -0.02(-0.71%)
Sep 16, 2011 2.850 2.870 2.790 2.820 436,540 -0.01(-0.35%)
Sep 15, 2011 2.790 2.840 2.750 2.830 268,606 +0.09(+3.28%)
Sep 14, 2011 2.730 2.810 2.660 2.740 519,568 +0.04(+1.48%)
Sep 13, 2011 2.710 2.740 2.629 2.700 334,227 +0.00(+0.00%)
Sep 12, 2011 2.610 2.740 2.610 2.700 180,062 +0.03(+1.12%)
Sep 09, 2011 2.660 2.750 2.620 2.670 410,946 -0.03(-1.11%)
Sep 08, 2011 2.800 2.840 2.690 2.700 342,259 -0.13(-4.59%)
Sep 07, 2011 2.780 2.830 2.730 2.830 332,686 +0.11(+4.04%)
Sep 06, 2011 2.500 2.740 2.500 2.720 448,669 +0.12(+4.62%)
Sep 02, 2011 2.630 2.750 2.590 2.600 523,303 -0.10(-3.70%)
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.