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 )

10.94 -0.19 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2020 4.260 4.380 4.220 4.340 774,021 +0.04(+0.81%)
Jun 29, 2020 4.200 4.320 4.105 4.305 1,173,323 +0.17(+4.24%)
Jun 26, 2020 4.220 4.250 4.070 4.130 1,554,600 -0.13(-3.05%)
Jun 25, 2020 4.170 4.260 4.100 4.260 1,891,958 +0.04(+0.95%)
Jun 24, 2020 4.360 4.450 4.110 4.220 1,278,680 -0.19(-4.31%)
Jun 23, 2020 4.450 4.490 4.330 4.410 889,791 +0.01(+0.23%)
Jun 22, 2020 4.260 4.420 4.190 4.400 765,261 +0.15(+3.53%)
Jun 19, 2020 4.390 4.435 4.240 4.250 2,172,900 -0.08(-1.85%)
Jun 18, 2020 4.250 4.420 4.240 4.330 1,013,128 -0.04(-0.92%)
Jun 17, 2020 4.710 4.750 4.350 4.370 1,189,148 -0.23(-5.00%)
Jun 16, 2020 4.550 4.830 4.520 4.600 1,350,856 +0.32(+7.48%)
Jun 15, 2020 4.220 4.360 4.110 4.280 1,452,554 -0.22(-4.89%)
Jun 12, 2020 4.400 4.600 4.245 4.500 2,164,500 +0.28(+6.64%)
Jun 11, 2020 4.460 4.594 4.200 4.220 1,669,301 -0.39(-8.46%)
Jun 10, 2020 4.750 4.800 4.550 4.610 1,776,383 -0.13(-2.74%)
Jun 09, 2020 5.060 5.060 4.715 4.740 2,085,607 -0.33(-6.51%)
Jun 08, 2020 5.200 5.360 5.010 5.070 2,268,116 -0.03(-0.59%)
Jun 05, 2020 4.730 5.260 4.670 5.100 3,817,700 +0.99(+24.09%)
Jun 04, 2020 4.100 4.440 4.090 4.110 1,796,277 +0.00(+0.00%)
Jun 03, 2020 4.020 4.210 3.970 4.110 2,032,216 +0.21(+5.38%)
Jun 02, 2020 3.770 4.070 3.700 3.900 2,325,064 +0.33(+9.24%)
Jun 01, 2020 3.320 3.615 3.310 3.570 1,267,257 +0.27(+8.18%)
May 29, 2020 3.400 3.450 3.240 3.300 1,281,900 -0.17(-4.90%)
May 28, 2020 3.600 3.660 3.460 3.470 1,210,713 -0.10(-2.80%)
May 27, 2020 3.470 3.600 3.375 3.570 1,095,434 +0.22(+6.57%)
May 26, 2020 3.470 3.550 3.335 3.350 1,204,488 +0.03(+0.90%)
May 22, 2020 3.260 3.330 3.130 3.320 742,800 +0.08(+2.47%)
May 21, 2020 3.240 3.320 3.180 3.240 585,432 -0.02(-0.61%)
May 20, 2020 3.200 3.280 3.120 3.260 2,829,579 +0.15(+4.82%)
May 19, 2020 3.180 3.250 3.050 3.110 1,146,963 -0.08(-2.35%)
May 18, 2020 2.990 3.260 2.990 3.185 2,968,846 +0.29(+9.83%)
May 15, 2020 2.910 2.960 2.850 2.900 775,600 -0.02(-0.68%)
May 14, 2020 3.010 3.020 2.740 2.920 1,573,495 -0.10(-3.31%)
May 13, 2020 3.220 3.410 2.980 3.020 2,339,172 -0.30(-9.04%)
May 12, 2020 3.300 3.620 3.250 3.320 2,564,041 +0.11(+3.43%)
May 11, 2020 3.290 3.310 3.120 3.210 1,964,827 -0.16(-4.75%)
May 08, 2020 3.240 3.370 3.190 3.370 1,363,200 +0.17(+5.31%)
May 07, 2020 3.130 3.250 3.110 3.200 1,119,949 +0.13(+4.23%)
May 06, 2020 3.210 3.280 3.070 3.070 809,206 -0.11(-3.46%)
May 05, 2020 3.250 3.400 3.140 3.180 1,910,131 -0.01(-0.31%)
May 04, 2020 3.100 3.240 2.950 3.190 954,519 -0.01(-0.31%)
May 01, 2020 3.310 3.380 3.130 3.200 1,091,700 -0.20(-5.88%)
Apr 30, 2020 3.540 3.580 3.370 3.400 1,527,616 -0.24(-6.59%)
Apr 29, 2020 3.430 3.740 3.370 3.640 2,166,111 +0.37(+11.31%)
Apr 28, 2020 3.230 3.500 3.180 3.270 1,104,573 +0.17(+5.48%)
Apr 27, 2020 3.060 3.150 3.060 3.100 863,441 +0.03(+0.98%)
Apr 24, 2020 3.060 3.110 3.000 3.070 1,630,600 +0.05(+1.66%)
Apr 23, 2020 2.860 3.070 2.850 3.020 945,423 +0.17(+5.96%)
Apr 22, 2020 2.950 2.950 2.840 2.850 756,477 -0.01(-0.35%)
Apr 21, 2020 2.900 2.960 2.820 2.860 726,415 -0.14(-4.67%)
Apr 20, 2020 2.930 3.045 2.850 3.000 1,035,809 +0.11(+3.81%)
Apr 17, 2020 2.910 3.010 2.760 2.890 1,443,200 +0.13(+4.71%)
Apr 16, 2020 2.920 2.950 2.730 2.760 1,517,816 -0.10(-3.50%)
Apr 15, 2020 2.960 3.040 2.820 2.860 1,275,439 -0.31(-9.78%)
Apr 14, 2020 2.840 3.190 2.790 3.170 5,048,877 +0.45(+16.54%)
Apr 13, 2020 2.890 2.990 2.630 2.720 1,405,632 -0.14(-4.90%)
Apr 09, 2020 3.150 3.240 2.800 2.860 2,598,900 -0.27(-8.63%)
Apr 08, 2020 2.780 3.150 2.720 3.130 2,217,501 +0.42(+15.50%)
Apr 07, 2020 2.810 2.995 2.690 2.710 3,386,468 -0.01(-0.37%)
Apr 06, 2020 2.590 2.730 2.580 2.720 2,174,757 +0.29(+11.93%)
Apr 03, 2020 2.720 2.790 2.410 2.430 1,765,400 -0.29(-10.66%)
Apr 02, 2020 2.780 2.870 2.690 2.720 1,185,608 -0.03(-1.09%)
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.