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 )

10.73 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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, 2022 8.820 9.000 8.665 8.920 1,056,599 -0.02(-0.22%)
Jun 29, 2022 9.260 9.270 8.775 8.940 1,307,448 -0.37(-3.97%)
Jun 28, 2022 9.510 9.620 9.270 9.310 1,064,268 -0.19(-2.00%)
Jun 27, 2022 9.610 9.720 9.420 9.500 901,889 -0.08(-0.84%)
Jun 24, 2022 9.170 9.580 9.170 9.580 2,569,505 +0.55(+6.09%)
Jun 23, 2022 8.750 9.050 8.605 9.030 1,690,490 +0.30(+3.44%)
Jun 22, 2022 8.620 8.860 8.620 8.730 1,443,763 +0.02(+0.23%)
Jun 21, 2022 8.820 9.070 8.710 8.710 1,219,374 -0.02(-0.23%)
Jun 17, 2022 8.620 8.960 8.590 8.730 2,958,682 +0.14(+1.63%)
Jun 16, 2022 8.980 9.140 8.490 8.590 1,091,694 -0.75(-8.03%)
Jun 15, 2022 8.960 9.540 8.940 9.340 1,334,352 +0.49(+5.54%)
Jun 14, 2022 8.860 8.970 8.740 8.850 921,708 +0.05(+0.57%)
Jun 13, 2022 8.980 9.080 8.700 8.800 748,925 -0.43(-4.66%)
Jun 10, 2022 9.500 9.640 9.220 9.230 710,293 -0.43(-4.45%)
Jun 09, 2022 10.03 10.08 9.645 9.660 879,531 -0.35(-3.50%)
Jun 08, 2022 10.08 10.19 9.955 10.01 590,377 -0.15(-1.48%)
Jun 07, 2022 9.910 10.18 9.835 10.16 526,877 +0.13(+1.30%)
Jun 06, 2022 10.10 10.29 9.940 10.03 1,088,726 -0.01(-0.10%)
Jun 03, 2022 10.04 10.13 9.930 10.04 760,210 -0.22(-2.14%)
Jun 02, 2022 9.840 10.27 9.830 10.26 432,137 +0.38(+3.85%)
Jun 01, 2022 9.990 10.15 9.730 9.880 637,347 -0.04(-0.40%)
May 31, 2022 9.980 10.11 9.820 9.920 1,004,709 -0.15(-1.49%)
May 27, 2022 9.740 10.13 9.710 10.07 1,075,253 +0.46(+4.79%)
May 26, 2022 9.360 9.760 9.280 9.610 1,318,109 +0.30(+3.22%)
May 25, 2022 9.210 9.500 9.210 9.310 787,866 +0.03(+0.32%)
May 24, 2022 9.460 9.515 9.140 9.280 1,098,580 -0.29(-3.03%)
May 23, 2022 9.390 9.590 9.170 9.570 1,022,101 +0.28(+3.01%)
May 20, 2022 9.730 9.760 8.965 9.290 1,163,117 -0.29(-3.03%)
May 19, 2022 9.470 9.705 9.325 9.580 1,325,905 -0.23(-2.34%)
May 18, 2022 10.08 10.36 9.605 9.810 1,461,168 -0.15(-1.51%)
May 17, 2022 9.730 9.970 9.680 9.960 703,186 +0.43(+4.51%)
May 16, 2022 9.740 9.960 9.490 9.530 833,655 -0.34(-3.44%)
May 13, 2022 9.640 9.980 9.590 9.870 982,832 +0.38(+4.00%)
May 12, 2022 9.260 9.595 9.210 9.490 1,637,554 +0.17(+1.82%)
May 11, 2022 9.460 9.760 9.280 9.320 1,227,223 -0.22(-2.31%)
May 10, 2022 9.530 9.650 9.150 9.540 1,293,180 +0.24(+2.58%)
May 09, 2022 9.660 9.760 9.245 9.300 1,571,934 -0.54(-5.49%)
May 06, 2022 9.850 10.13 9.650 9.840 1,220,557 -0.13(-1.30%)
May 05, 2022 10.08 10.25 9.760 9.970 2,308,106 -0.33(-3.20%)
May 04, 2022 9.950 10.34 9.860 10.30 1,332,850 +0.36(+3.62%)
May 03, 2022 9.920 10.20 9.780 9.940 1,410,831 +0.01(+0.10%)
May 02, 2022 9.650 9.940 9.620 9.930 1,319,154 +0.33(+3.44%)
Apr 29, 2022 9.670 9.950 9.520 9.600 2,029,605 -0.23(-2.34%)
Apr 28, 2022 9.470 9.940 9.075 9.830 2,129,009 +0.43(+4.57%)
Apr 27, 2022 10.68 10.87 9.035 9.400 3,881,386 -1.90(-16.81%)
Apr 26, 2022 11.69 11.73 11.30 11.30 788,537 -0.49(-4.16%)
Apr 25, 2022 12.00 12.00 11.28 11.79 693,090 +0.32(+2.79%)
Apr 22, 2022 11.67 11.88 11.40 11.47 587,570 -0.28(-2.38%)
Apr 21, 2022 12.24 12.39 11.72 11.75 728,540 -0.32(-2.65%)
Apr 20, 2022 11.96 12.23 11.96 12.07 837,694 +0.17(+1.43%)
Apr 19, 2022 11.68 11.98 11.56 11.90 466,615 +0.20(+1.71%)
Apr 18, 2022 11.48 11.80 11.42 11.70 583,538 +0.14(+1.21%)
Apr 14, 2022 11.84 11.93 11.55 11.56 503,947 -0.32(-2.69%)
Apr 13, 2022 11.67 11.94 11.66 11.88 625,759 +0.18(+1.54%)
Apr 12, 2022 11.64 11.99 11.61 11.70 799,079 +0.20(+1.74%)
Apr 11, 2022 11.41 11.70 11.41 11.50 492,163 -0.22(-1.88%)
Apr 08, 2022 11.90 11.94 11.66 11.72 656,309 -0.27(-2.25%)
Apr 07, 2022 11.94 12.10 11.70 11.99 1,491,381 +0.10(+0.84%)
Apr 06, 2022 12.24 12.32 11.74 11.89 1,098,795 -0.49(-3.96%)
Apr 05, 2022 12.49 12.59 12.22 12.38 999,565 -0.21(-1.67%)
Apr 04, 2022 12.37 12.66 12.32 12.59 902,854 +0.32(+2.61%)
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.