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 )

11.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2010 2.680 2.760 2.670 2.700 446,656 +0.03(+1.12%)
Jun 29, 2010 2.830 2.830 2.600 2.670 885,185 -0.15(-5.32%)
Jun 25, 2010 2.780 2.880 2.660 2.820 1,904,864 +0.06(+2.17%)
Jun 24, 2010 2.760 2.840 2.740 2.760 214,119 -0.03(-1.08%)
Jun 23, 2010 2.810 2.930 2.760 2.790 382,930 -0.02(-0.71%)
Jun 22, 2010 3.010 3.020 2.790 2.810 435,635 -0.05(-1.75%)
Jun 21, 2010 3.000 3.050 2.840 2.860 341,201 -0.11(-3.70%)
Jun 18, 2010 3.000 3.160 2.920 2.970 934,500 -0.02(-0.67%)
Jun 17, 2010 2.770 2.990 2.760 2.990 686,244 +0.22(+7.94%)
Jun 16, 2010 2.840 2.840 2.740 2.770 286,368 -0.09(-3.15%)
Jun 15, 2010 2.680 2.890 2.620 2.860 686,739 +0.22(+8.33%)
Jun 14, 2010 2.680 2.733 2.620 2.640 310,291 +0.00(+0.00%)
Jun 11, 2010 2.630 2.690 2.580 2.640 424,904 -0.02(-0.75%)
Jun 10, 2010 2.630 2.660 2.530 2.660 623,740 +0.09(+3.50%)
Jun 09, 2010 2.670 2.680 2.530 2.570 373,131 -0.06(-2.28%)
Jun 08, 2010 2.700 2.760 2.580 2.630 601,325 -0.08(-2.95%)
Jun 07, 2010 2.800 2.820 2.690 2.710 429,111 -0.06(-2.17%)
Jun 04, 2010 2.810 2.880 2.750 2.770 446,556 -0.14(-4.81%)
Jun 03, 2010 2.850 2.940 2.810 2.910 241,178 +0.05(+1.75%)
Jun 02, 2010 2.760 2.870 2.740 2.860 438,908 +0.11(+4.00%)
Jun 01, 2010 2.820 2.910 2.750 2.750 562,326 -0.11(-3.85%)
May 28, 2010 2.930 2.930 2.810 2.860 292,126 -0.07(-2.39%)
May 27, 2010 2.850 2.930 2.790 2.930 410,086 +0.15(+5.40%)
May 26, 2010 2.830 2.910 2.750 2.780 698,170 -0.03(-1.07%)
May 25, 2010 2.760 2.830 2.680 2.810 708,616 -0.04(-1.40%)
May 24, 2010 2.790 2.930 2.740 2.850 642,733 +0.06(+2.15%)
May 21, 2010 2.750 2.830 2.740 2.790 562,854 -0.02(-0.71%)
May 20, 2010 2.780 2.830 2.750 2.810 744,109 -0.08(-2.77%)
May 19, 2010 2.890 2.930 2.790 2.890 666,138 -0.02(-0.69%)
May 18, 2010 2.990 2.990 2.860 2.910 564,608 -0.02(-0.68%)
May 17, 2010 2.970 3.030 2.780 2.930 1,013,266 -0.02(-0.68%)
May 14, 2010 2.990 3.000 2.900 2.950 641,076 -0.08(-2.64%)
May 13, 2010 3.070 3.120 2.970 3.030 793,239 -0.06(-1.94%)
May 12, 2010 3.230 3.240 3.050 3.090 1,184,462 -0.13(-4.04%)
May 11, 2010 3.240 3.260 3.040 3.220 509,017 +0.04(+1.26%)
May 10, 2010 3.080 3.190 3.060 3.180 1,089,100 +0.19(+6.35%)
May 07, 2010 3.190 3.210 2.840 2.990 1,133,225 -0.15(-4.78%)
May 06, 2010 3.470 3.520 2.900 3.140 820,823 -0.32(-9.25%)
May 05, 2010 3.530 3.580 3.340 3.460 600,403 +0.07(+2.06%)
May 04, 2010 3.510 3.580 3.370 3.390 882,115 -0.20(-5.57%)
May 03, 2010 3.370 3.620 3.320 3.590 1,205,180 +0.26(+7.81%)
Apr 30, 2010 3.570 3.570 3.330 3.330 562,593 -0.25(-6.98%)
Apr 29, 2010 3.590 3.630 3.540 3.580 764,979 +0.00(+0.00%)
Apr 28, 2010 3.540 3.620 3.540 3.580 448,638 +0.08(+2.29%)
Apr 27, 2010 3.740 3.790 3.500 3.500 1,151,897 -0.02(-0.57%)
Apr 26, 2010 3.590 3.593 3.460 3.520 785,898 -0.08(-2.22%)
Apr 23, 2010 3.600 3.610 3.500 3.600 494,271 +0.01(+0.28%)
Apr 22, 2010 3.600 3.630 3.520 3.590 459,869 -0.06(-1.64%)
Apr 21, 2010 3.670 3.710 3.590 3.650 211,205 -0.03(-0.82%)
Apr 20, 2010 3.620 3.730 3.620 3.680 460,022 +0.04(+1.10%)
Apr 19, 2010 3.450 3.650 3.440 3.640 603,350 +0.19(+5.51%)
Apr 16, 2010 3.560 3.580 3.360 3.450 528,969 -0.11(-3.09%)
Apr 15, 2010 3.500 3.600 3.500 3.560 548,412 +0.07(+2.01%)
Apr 14, 2010 3.390 3.510 3.380 3.490 546,346 +0.11(+3.25%)
Apr 13, 2010 3.360 3.400 3.340 3.380 334,277 +0.01(+0.30%)
Apr 12, 2010 3.350 3.500 3.310 3.370 542,572 -0.01(-0.30%)
Apr 09, 2010 3.430 3.460 3.340 3.380 320,542 -0.06(-1.74%)
Apr 08, 2010 3.400 3.480 3.320 3.440 537,345 +0.01(+0.29%)
Apr 07, 2010 3.300 3.450 3.260 3.430 939,154 +0.11(+3.31%)
Apr 06, 2010 3.160 3.350 3.100 3.320 588,755 +0.13(+4.08%)
Apr 05, 2010 3.100 3.270 3.020 3.190 650,592 +0.09(+2.90%)
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.