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 28, 2014 3.610 3.660 3.560 3.620 313,827 -0.01(-0.28%)
Nov 26, 2014 3.620 3.630 3.630 3.630 533,700 -0.03(-0.82%)
Nov 25, 2014 3.720 3.735 3.570 3.660 600,755 -0.04(-1.08%)
Nov 24, 2014 3.680 3.720 3.610 3.700 1,053,461 +0.02(+0.54%)
Nov 21, 2014 3.870 3.870 3.660 3.680 947,143 -0.14(-3.66%)
Nov 20, 2014 3.720 3.855 3.650 3.820 2,037,203 +0.06(+1.60%)
Nov 19, 2014 3.760 3.820 3.640 3.760 1,310,428 +0.02(+0.53%)
Nov 18, 2014 3.640 3.790 3.630 3.740 1,753,515 +0.12(+3.46%)
Nov 17, 2014 3.720 3.750 3.600 3.615 911,004 -0.13(-3.60%)
Nov 14, 2014 3.680 3.760 3.650 3.750 887,419 +0.06(+1.63%)
Nov 13, 2014 3.740 3.760 3.680 3.690 713,982 -0.06(-1.60%)
Nov 12, 2014 3.760 3.795 3.610 3.750 725,868 -0.02(-0.53%)
Nov 11, 2014 3.800 3.820 3.730 3.770 661,992 -0.06(-1.57%)
Nov 10, 2014 3.770 3.880 3.765 3.830 945,282 +0.05(+1.32%)
Nov 07, 2014 3.750 3.790 3.670 3.780 1,148,583 +0.01(+0.40%)
Nov 06, 2014 3.740 3.750 3.680 3.765 817,965 +0.04(+1.21%)
Nov 05, 2014 3.770 3.800 3.660 3.720 1,024,847 -0.03(-0.80%)
Nov 04, 2014 3.530 3.770 3.530 3.750 1,631,842 +0.15(+4.17%)
Nov 03, 2014 3.510 3.620 3.510 3.600 2,567,472 +0.01(+0.28%)
Oct 31, 2014 3.620 3.640 3.550 3.590 1,919,730 +0.06(+1.70%)
Oct 30, 2014 3.590 3.610 3.470 3.530 1,795,815 -0.10(-2.75%)
Oct 29, 2014 3.790 3.900 3.410 3.630 3,929,430 +0.33(+10.00%)
Oct 28, 2014 3.150 3.370 3.110 3.300 2,379,045 +0.15(+4.76%)
Oct 27, 2014 3.110 3.170 3.140 3.150 944,022 +0.01(+0.32%)
Oct 24, 2014 3.110 3.160 3.090 3.140 700,165 +0.02(+0.64%)
Oct 23, 2014 3.050 3.130 3.050 3.120 1,216,587 +0.11(+3.65%)
Oct 22, 2014 3.190 3.210 3.000 3.010 1,448,231 -0.19(-5.94%)
Oct 21, 2014 3.190 3.240 3.150 3.200 1,072,408 +0.04(+1.27%)
Oct 20, 2014 3.070 3.200 3.000 3.160 1,327,101 +0.10(+3.10%)
Oct 17, 2014 3.120 3.130 3.020 3.065 3,051,532 +0.00(+0.16%)
Oct 16, 2014 2.900 3.149 2.750 3.060 8,461,709 -0.70(-18.62%)
Oct 15, 2014 3.560 3.760 3.550 3.760 2,114,020 +0.15(+4.16%)
Oct 14, 2014 3.870 3.900 3.530 3.610 2,584,089 -0.20(-5.25%)
Oct 13, 2014 4.250 4.250 3.800 3.810 2,215,754 -0.08(-2.06%)
Oct 10, 2014 4.130 4.145 3.890 3.890 2,300,904 -0.24(-5.81%)
Oct 09, 2014 4.220 4.310 4.120 4.130 1,674,713 -0.10(-2.36%)
Oct 08, 2014 4.300 4.350 3.960 4.230 4,465,357 -0.08(-1.86%)
Oct 07, 2014 4.600 4.600 4.220 4.310 3,550,789 -0.33(-7.11%)
Oct 06, 2014 4.770 4.780 4.630 4.640 1,599,736 -0.14(-2.93%)
Oct 03, 2014 4.900 4.950 4.765 4.780 1,553,275 -0.07(-1.44%)
Oct 02, 2014 4.740 4.950 4.710 4.850 2,389,639 +0.08(+1.68%)
Oct 01, 2014 4.800 4.860 4.700 4.770 1,388,615 -0.02(-0.42%)
Sep 30, 2014 4.720 4.850 4.680 4.790 2,095,662 +0.07(+1.48%)
Sep 29, 2014 4.560 4.820 4.550 4.720 1,166,532 +0.08(+1.72%)
Sep 26, 2014 4.560 4.690 4.560 4.640 700,297 +0.09(+1.98%)
Sep 25, 2014 4.600 4.730 4.530 4.550 772,536 -0.07(-1.52%)
Sep 24, 2014 4.550 4.680 4.540 4.620 779,446 +0.08(+1.76%)
Sep 23, 2014 4.650 4.650 4.520 4.540 1,766,291 -0.11(-2.37%)
Sep 22, 2014 4.770 4.810 4.610 4.650 1,732,122 -0.15(-3.12%)
Sep 19, 2014 4.940 4.940 4.760 4.800 2,318,085 -0.13(-2.64%)
Sep 18, 2014 4.900 4.950 4.860 4.930 1,519,647 +0.06(+1.23%)
Sep 17, 2014 4.940 5.010 4.820 4.870 1,738,661 -0.11(-2.21%)
Sep 16, 2014 4.860 5.060 4.860 4.980 1,070,304 +0.12(+2.47%)
Sep 15, 2014 5.170 5.189 4.860 4.860 2,623,633 -0.33(-6.36%)
Sep 12, 2014 5.260 5.290 5.180 5.190 860,188 -0.07(-1.33%)
Sep 11, 2014 5.150 5.260 5.130 5.260 901,803 +0.09(+1.74%)
Sep 10, 2014 5.180 5.220 5.090 5.170 744,000 -0.01(-0.19%)
Sep 09, 2014 5.210 5.280 5.180 5.180 811,418 -0.06(-1.15%)
Sep 08, 2014 5.180 5.290 5.180 5.240 750,655 +0.02(+0.38%)
Sep 05, 2014 5.220 5.300 5.180 5.220 657,266 -0.01(-0.19%)
Sep 04, 2014 5.280 5.390 5.220 5.230 979,719 -0.08(-1.51%)
Sep 03, 2014 5.380 5.480 5.300 5.310 2,251,168 +0.04(+0.76%)
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.