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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 27, 2015 3.410 3.590 3.410 3.550 1,730,990 +0.12(+3.50%)
Feb 26, 2015 3.460 3.510 3.405 3.430 322,291 -0.07(-2.00%)
Feb 25, 2015 3.490 3.518 3.415 3.500 467,331 +0.02(+0.57%)
Feb 24, 2015 3.490 3.600 3.440 3.480 1,385,275 -0.04(-1.14%)
Feb 23, 2015 3.460 3.540 3.370 3.520 608,860 +0.06(+1.73%)
Feb 20, 2015 3.540 3.560 3.430 3.460 657,525 -0.10(-2.81%)
Feb 19, 2015 3.410 3.580 3.380 3.560 1,277,169 +0.15(+4.40%)
Feb 18, 2015 3.350 3.480 3.340 3.410 1,111,447 +0.00(+0.00%)
Feb 17, 2015 3.440 3.450 3.380 3.410 469,694 -0.05(-1.45%)
Feb 13, 2015 3.380 3.460 3.460 3.460 862,600 +0.10(+2.98%)
Feb 12, 2015 3.230 3.370 3.200 3.360 1,087,253 +0.17(+5.33%)
Feb 11, 2015 3.200 3.250 3.130 3.190 776,358 -0.02(-0.62%)
Feb 10, 2015 3.190 3.220 3.100 3.210 607,147 +0.06(+1.90%)
Feb 09, 2015 3.230 3.290 3.135 3.150 559,025 -0.10(-3.08%)
Feb 06, 2015 3.150 3.260 3.140 3.250 1,171,360 +0.11(+3.50%)
Feb 05, 2015 3.030 3.180 3.030 3.140 878,448 +0.10(+3.29%)
Feb 04, 2015 3.120 3.200 3.030 3.040 1,101,544 -0.12(-3.80%)
Feb 03, 2015 3.100 3.200 3.007 3.160 1,084,600 +0.07(+2.27%)
Feb 02, 2015 2.910 3.090 2.890 3.090 1,411,048 +0.15(+5.10%)
Jan 30, 2015 3.000 3.040 2.910 2.940 1,594,539 -0.10(-3.29%)
Jan 29, 2015 2.840 3.150 2.820 3.040 4,735,259 +0.26(+9.35%)
Jan 28, 2015 2.700 2.810 2.680 2.780 1,456,263 +0.08(+2.96%)
Jan 27, 2015 2.740 2.790 2.700 2.700 1,065,677 -0.08(-2.88%)
Jan 26, 2015 2.820 2.840 2.730 2.780 1,232,722 -0.05(-1.77%)
Jan 23, 2015 2.850 2.920 2.810 2.830 771,320 -0.05(-1.74%)
Jan 22, 2015 2.900 3.050 2.870 2.880 1,381,092 +0.01(+0.35%)
Jan 21, 2015 2.970 2.990 2.810 2.870 2,346,655 -0.10(-3.37%)
Jan 20, 2015 3.070 3.110 2.950 2.970 1,584,597 -0.08(-2.62%)
Jan 16, 2015 3.200 3.412 3.010 3.050 2,285,287 -0.15(-4.69%)
Jan 15, 2015 3.350 3.430 3.190 3.200 965,196 -0.16(-4.76%)
Jan 14, 2015 3.360 3.512 3.270 3.360 351,027 -0.04(-1.18%)
Jan 13, 2015 3.430 3.500 3.350 3.400 669,146 -0.01(-0.29%)
Jan 12, 2015 3.470 3.490 3.370 3.410 493,736 -0.09(-2.57%)
Jan 09, 2015 3.460 3.530 3.405 3.500 470,372 +0.02(+0.72%)
Jan 08, 2015 3.440 3.550 3.410 3.475 543,257 +0.08(+2.21%)
Jan 07, 2015 3.480 3.480 3.375 3.400 578,227 -0.07(-2.02%)
Jan 06, 2015 3.450 3.490 3.240 3.470 991,078 +0.02(+0.58%)
Jan 05, 2015 3.520 3.530 3.405 3.450 828,013 -0.12(-3.36%)
Jan 02, 2015 3.550 3.580 3.420 3.570 719,032 +0.04(+1.13%)
Dec 31, 2014 3.540 3.530 3.530 3.530 665,400 -0.02(-0.56%)
Dec 30, 2014 3.600 3.640 3.520 3.550 564,287 -0.08(-2.20%)
Dec 29, 2014 3.590 3.690 3.570 3.630 736,092 +0.01(+0.28%)
Dec 26, 2014 3.670 3.690 3.600 3.620 426,875 -0.02(-0.55%)
Dec 24, 2014 3.520 3.640 3.640 3.640 428,100 +0.12(+3.26%)
Dec 23, 2014 3.450 3.590 3.450 3.525 585,826 +0.08(+2.32%)
Dec 22, 2014 3.420 3.490 3.370 3.445 814,086 +0.00(+0.15%)
Dec 19, 2014 3.330 3.490 3.280 3.440 1,049,036 +0.09(+2.69%)
Dec 18, 2014 3.430 3.440 3.240 3.350 1,023,803 -0.04(-1.18%)
Dec 17, 2014 3.300 3.400 3.250 3.390 877,087 +0.09(+2.73%)
Dec 16, 2014 3.300 3.380 3.280 3.300 1,214,270 +0.00(+0.00%)
Dec 15, 2014 3.480 3.510 3.210 3.300 1,819,560 -0.19(-5.31%)
Dec 12, 2014 3.490 3.560 3.435 3.485 787,101 -0.08(-2.11%)
Dec 11, 2014 3.570 3.710 3.540 3.560 986,601 +0.01(+0.28%)
Dec 10, 2014 3.610 3.710 3.530 3.550 820,022 -0.10(-2.74%)
Dec 09, 2014 3.540 3.680 3.500 3.650 708,196 +0.06(+1.67%)
Dec 08, 2014 3.670 3.735 3.590 3.590 1,019,762 -0.10(-2.71%)
Dec 05, 2014 3.470 3.700 3.470 3.690 1,096,355 +0.21(+6.03%)
Dec 04, 2014 3.570 3.580 3.460 3.480 561,158 -0.08(-2.25%)
Dec 03, 2014 3.600 3.660 3.530 3.560 1,030,850 -0.04(-1.11%)
Dec 02, 2014 3.490 3.620 3.460 3.600 799,325 +0.05(+1.41%)
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.