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:

Extreme Networks (NQ: EXTR )

11.54 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 6.250 6.515 6.151 6.470 2,269,600 +0.27(+4.35%)
Jun 27, 2019 6.060 6.210 5.990 6.200 1,971,943 +0.21(+3.51%)
Jun 26, 2019 5.980 6.140 5.860 5.990 2,449,670 +0.26(+4.54%)
Jun 25, 2019 5.650 5.860 5.630 5.730 1,715,718 +0.09(+1.60%)
Jun 24, 2019 5.720 5.780 5.490 5.640 2,836,020 -0.08(-1.40%)
Jun 21, 2019 5.780 5.840 5.630 5.720 1,668,700 -0.08(-1.38%)
Jun 20, 2019 5.910 5.970 5.780 5.800 723,247 -0.04(-0.68%)
Jun 19, 2019 5.750 5.860 5.700 5.840 769,401 +0.14(+2.46%)
Jun 18, 2019 5.660 5.850 5.660 5.700 1,105,686 +0.10(+1.79%)
Jun 17, 2019 5.600 5.730 5.560 5.600 1,016,418 +0.02(+0.36%)
Jun 14, 2019 5.920 5.920 5.560 5.580 1,049,400 -0.36(-6.06%)
Jun 13, 2019 5.800 5.970 5.800 5.940 770,675 +0.18(+3.13%)
Jun 12, 2019 5.830 5.900 5.730 5.760 567,242 -0.09(-1.54%)
Jun 11, 2019 5.860 5.950 5.765 5.850 951,659 +0.06(+1.04%)
Jun 10, 2019 5.890 6.025 5.780 5.790 1,242,403 -0.06(-1.03%)
Jun 07, 2019 5.660 5.890 5.600 5.850 1,416,500 +0.20(+3.54%)
Jun 06, 2019 5.790 5.820 5.590 5.650 659,662 -0.15(-2.59%)
Jun 05, 2019 5.690 5.850 5.590 5.800 1,539,833 +0.15(+2.65%)
Jun 04, 2019 5.480 5.680 5.450 5.650 2,231,049 +0.24(+4.44%)
Jun 03, 2019 5.670 5.690 5.370 5.410 1,524,842 -0.22(-3.91%)
May 31, 2019 5.640 5.670 5.580 5.630 968,300 -0.12(-2.09%)
May 30, 2019 5.710 5.850 5.710 5.750 1,321,455 +0.06(+1.05%)
May 29, 2019 5.750 5.780 5.665 5.690 1,530,679 -0.10(-1.73%)
May 28, 2019 5.910 5.990 5.770 5.790 639,910 -0.10(-1.70%)
May 24, 2019 5.920 5.980 5.870 5.890 855,000 +0.05(+0.86%)
May 23, 2019 5.900 6.005 5.840 5.840 987,167 -0.18(-2.99%)
May 22, 2019 6.090 6.140 6.000 6.020 1,135,218 -0.12(-1.95%)
May 21, 2019 6.100 6.225 6.040 6.140 1,295,489 +0.11(+1.82%)
May 20, 2019 6.000 6.155 5.893 6.030 1,129,999 -0.04(-0.66%)
May 17, 2019 6.220 6.290 6.010 6.070 1,172,200 -0.24(-3.80%)
May 16, 2019 6.240 6.330 6.210 6.310 707,802 +0.10(+1.61%)
May 15, 2019 6.160 6.280 6.160 6.210 714,634 -0.02(-0.32%)
May 14, 2019 6.130 6.290 6.119 6.230 796,469 +0.11(+1.80%)
May 13, 2019 6.210 6.300 6.090 6.120 1,097,466 -0.28(-4.38%)
May 10, 2019 6.260 6.420 6.180 6.400 1,168,300 +0.09(+1.43%)
May 09, 2019 6.380 6.400 6.240 6.310 1,094,878 -0.12(-1.87%)
May 08, 2019 6.460 6.640 6.420 6.430 1,387,328 -0.09(-1.38%)
May 07, 2019 6.520 6.630 6.440 6.520 1,226,283 -0.12(-1.81%)
May 06, 2019 6.530 6.705 6.530 6.640 1,216,183 -0.08(-1.19%)
May 03, 2019 6.450 6.750 6.420 6.720 1,854,300 +0.33(+5.16%)
May 02, 2019 7.010 7.010 6.370 6.390 3,223,964 -0.45(-6.58%)
May 01, 2019 6.850 7.280 6.300 6.840 6,246,953 -1.16(-14.50%)
Apr 30, 2019 8.080 8.180 7.880 8.000 1,884,412 -0.11(-1.36%)
Apr 29, 2019 7.990 8.270 7.870 8.110 1,958,363 +0.12(+1.50%)
Apr 26, 2019 7.930 7.990 7.800 7.990 1,042,600 +0.01(+0.13%)
Apr 25, 2019 8.200 8.250 7.950 7.980 982,857 -0.28(-3.39%)
Apr 24, 2019 7.940 8.280 7.920 8.260 2,132,489 +0.29(+3.64%)
Apr 23, 2019 7.740 7.970 7.690 7.970 1,281,628 +0.25(+3.24%)
Apr 22, 2019 7.700 7.885 7.680 7.720 1,734,325 -0.03(-0.39%)
Apr 18, 2019 7.730 7.780 7.540 7.750 923,300 +0.00(+0.00%)
Apr 17, 2019 7.950 8.010 7.730 7.750 1,019,903 -0.12(-1.52%)
Apr 16, 2019 7.670 7.970 7.630 7.870 1,061,828 +0.23(+3.01%)
Apr 15, 2019 7.710 7.795 7.630 7.640 514,230 -0.08(-1.04%)
Apr 12, 2019 7.710 7.820 7.670 7.720 1,257,100 +0.06(+0.78%)
Apr 11, 2019 7.600 7.800 7.510 7.660 1,407,729 +0.08(+1.06%)
Apr 10, 2019 7.490 7.650 7.420 7.580 1,545,542 +0.10(+1.34%)
Apr 09, 2019 7.570 7.620 7.390 7.480 1,618,833 -0.14(-1.84%)
Apr 08, 2019 7.820 7.830 7.600 7.620 1,263,755 -0.25(-3.18%)
Apr 05, 2019 7.950 7.995 7.820 7.870 646,700 -0.03(-0.38%)
Apr 04, 2019 7.860 7.990 7.820 7.900 789,090 +0.04(+0.51%)
Apr 03, 2019 7.870 7.980 7.800 7.860 685,825 +0.08(+1.03%)
Apr 02, 2019 7.710 7.810 7.600 7.780 1,069,529 +0.09(+1.17%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.