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 +0.15 (+1.27%)
Streaming Delayed Price Updated: 2:24 PM EDT, May 2, 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 (%)
Mar 31, 2021 8.680 8.880 8.680 8.750 1,357,573 +0.10(+1.16%)
Mar 30, 2021 8.470 8.730 8.370 8.650 778,127 +0.18(+2.13%)
Mar 29, 2021 8.750 8.935 8.400 8.470 1,342,525 -0.39(-4.46%)
Mar 26, 2021 8.530 8.870 8.530 8.865 936,000 +0.31(+3.68%)
Mar 25, 2021 8.210 8.610 8.160 8.550 939,541 +0.25(+2.95%)
Mar 24, 2021 8.650 8.820 8.300 8.305 993,585 -0.28(-3.21%)
Mar 23, 2021 9.100 9.190 8.500 8.580 1,081,418 -0.58(-6.33%)
Mar 22, 2021 9.250 9.320 9.100 9.160 1,077,510 -0.10(-1.08%)
Mar 19, 2021 9.160 9.360 9.030 9.260 1,839,000 +0.05(+0.54%)
Mar 18, 2021 9.760 9.820 9.190 9.210 1,042,203 -0.64(-6.50%)
Mar 17, 2021 9.590 9.850 9.510 9.850 1,001,830 +0.15(+1.55%)
Mar 16, 2021 9.440 9.780 9.390 9.700 1,445,424 +0.34(+3.63%)
Mar 15, 2021 9.370 9.410 9.160 9.360 997,251 +0.04(+0.43%)
Mar 12, 2021 9.380 9.470 9.270 9.320 812,700 -0.07(-0.75%)
Mar 11, 2021 9.040 9.430 8.980 9.390 1,106,376 +0.53(+5.98%)
Mar 10, 2021 9.010 9.150 8.760 8.860 2,003,647 -0.05(-0.56%)
Mar 09, 2021 8.350 8.970 8.340 8.910 3,485,430 +0.73(+8.92%)
Mar 08, 2021 8.170 8.340 7.970 8.180 3,109,462 +0.02(+0.25%)
Mar 05, 2021 8.330 8.420 7.820 8.160 2,301,500 -0.10(-1.21%)
Mar 04, 2021 8.640 8.720 8.060 8.260 1,428,355 -0.44(-5.06%)
Mar 03, 2021 9.000 9.130 8.650 8.700 1,125,138 -0.38(-4.19%)
Mar 02, 2021 9.460 9.490 9.080 9.080 758,657 -0.43(-4.52%)
Mar 01, 2021 9.350 9.530 9.210 9.510 919,630 +0.34(+3.71%)
Feb 26, 2021 9.270 9.390 8.970 9.170 1,516,900 -0.08(-0.86%)
Feb 25, 2021 9.300 9.540 9.160 9.250 1,215,526 -0.11(-1.18%)
Feb 24, 2021 9.770 9.910 9.310 9.360 1,459,518 -0.34(-3.51%)
Feb 23, 2021 9.550 9.820 9.121 9.700 2,263,646 -0.10(-1.02%)
Feb 22, 2021 9.450 9.970 9.320 9.800 1,814,459 +0.33(+3.48%)
Feb 19, 2021 9.750 9.800 9.430 9.470 1,083,500 -0.18(-1.87%)
Feb 18, 2021 9.580 9.660 9.470 9.650 1,292,448 +0.00(+0.00%)
Feb 17, 2021 9.510 9.728 9.320 9.650 1,709,116 +0.15(+1.58%)
Feb 16, 2021 9.510 9.890 9.400 9.500 1,856,207 -0.19(-1.96%)
Feb 12, 2021 9.600 9.700 9.455 9.690 1,033,600 +0.00(+0.00%)
Feb 11, 2021 10.27 10.30 9.600 9.690 1,534,805 -0.54(-5.28%)
Feb 10, 2021 10.58 11.12 10.01 10.23 2,000,216 -0.17(-1.63%)
Feb 09, 2021 10.24 10.52 9.900 10.40 2,072,123 +0.35(+3.48%)
Feb 08, 2021 9.350 10.07 9.330 10.05 3,752,581 +0.83(+9.00%)
Feb 05, 2021 9.000 9.230 8.855 9.220 1,311,700 +0.30(+3.36%)
Feb 04, 2021 8.750 8.935 8.700 8.920 1,089,981 +0.17(+1.94%)
Feb 03, 2021 8.610 8.780 8.430 8.750 1,055,030 +0.18(+2.10%)
Feb 02, 2021 8.820 8.850 8.430 8.570 1,441,688 -0.23(-2.61%)
Feb 01, 2021 8.190 9.060 8.180 8.800 2,202,108 +0.71(+8.78%)
Jan 29, 2021 8.350 8.470 7.900 8.090 1,773,300 -0.31(-3.69%)
Jan 28, 2021 8.200 9.090 7.980 8.400 3,188,309 +0.90(+12.00%)
Jan 27, 2021 7.770 7.800 6.950 7.500 1,853,363 -0.28(-3.60%)
Jan 26, 2021 7.850 7.940 7.690 7.780 1,838,702 -0.05(-0.64%)
Jan 25, 2021 7.820 7.950 7.700 7.830 1,157,617 +0.04(+0.58%)
Jan 22, 2021 7.820 7.840 7.620 7.785 1,179,600 -0.14(-1.83%)
Jan 21, 2021 8.040 8.040 7.880 7.930 882,608 -0.06(-0.75%)
Jan 20, 2021 8.000 8.015 7.880 7.990 680,854 +0.06(+0.76%)
Jan 19, 2021 7.870 8.050 7.650 7.930 976,287 +0.17(+2.19%)
Jan 15, 2021 7.690 7.895 7.652 7.760 917,000 -0.01(-0.13%)
Jan 14, 2021 7.680 7.920 7.670 7.770 550,652 +0.10(+1.30%)
Jan 13, 2021 7.830 7.830 7.620 7.670 573,284 -0.15(-1.92%)
Jan 12, 2021 7.650 7.850 7.560 7.820 502,594 +0.21(+2.76%)
Jan 11, 2021 7.380 7.650 7.380 7.610 639,425 +0.06(+0.79%)
Jan 08, 2021 7.540 7.700 7.470 7.550 707,400 +0.05(+0.67%)
Jan 07, 2021 7.460 7.550 7.320 7.500 1,003,508 +0.03(+0.40%)
Jan 06, 2021 7.370 7.610 7.190 7.470 1,443,899 +0.23(+3.18%)
Jan 05, 2021 6.920 7.290 6.920 7.240 998,145 +0.31(+4.47%)
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.