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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jul 31, 2009 2.290 2.400 2.211 2.270 684,369 -0.03(-1.30%)
Jul 30, 2009 2.280 2.390 2.255 2.300 423,829 +0.05(+2.22%)
Jul 29, 2009 2.270 2.310 2.220 2.250 108,510 -0.05(-2.17%)
Jul 28, 2009 2.230 2.310 2.200 2.300 222,326 +0.00(+0.00%)
Jul 27, 2009 2.320 2.360 2.230 2.300 271,570 -0.05(-2.13%)
Jul 24, 2009 2.240 2.390 2.190 2.350 419,424 +0.11(+4.91%)
Jul 23, 2009 2.080 2.300 2.070 2.240 1,209,041 +0.15(+7.18%)
Jul 22, 2009 2.030 2.100 2.000 2.090 658,052 +0.11(+5.56%)
Jul 21, 2009 2.230 2.230 1.970 1.980 851,976 +0.00(+0.00%)
Jul 20, 2009 2.090 2.100 1.980 1.980 1,331,627 -0.02(-1.00%)
Jul 17, 2009 2.160 2.160 1.990 2.000 617,669 -0.15(-6.98%)
Jul 16, 2009 2.100 2.170 2.070 2.150 237,071 +0.02(+0.94%)
Jul 15, 2009 2.070 2.130 2.060 2.130 481,481 +0.09(+4.41%)
Jul 14, 2009 2.100 2.100 1.970 2.040 462,913 -0.03(-1.45%)
Jul 13, 2009 1.990 2.090 1.960 2.070 380,393 +0.11(+5.61%)
Jul 10, 2009 1.960 2.000 1.930 1.960 121,310 +0.03(+1.55%)
Jul 09, 2009 1.940 2.010 1.890 1.930 309,905 +0.01(+0.52%)
Jul 08, 2009 2.020 2.020 1.860 1.920 401,776 -0.08(-4.00%)
Jul 07, 2009 1.980 2.030 1.960 2.000 313,082 +0.01(+0.50%)
Jul 06, 2009 1.940 2.000 1.910 1.990 314,736 +0.05(+2.58%)
Jul 02, 2009 2.050 2.050 1.910 1.940 407,201 -0.15(-7.18%)
Jul 01, 2009 2.030 2.120 2.020 2.090 243,639 +0.09(+4.50%)
Jun 30, 2009 1.960 2.110 1.960 2.000 499,655 +0.05(+2.56%)
Jun 29, 2009 2.000 2.100 1.930 1.950 630,024 -0.08(-3.94%)
Jun 26, 2009 1.840 2.230 1.770 2.030 1,508,884 +0.17(+9.14%)
Jun 25, 2009 1.810 1.860 1.760 1.860 364,121 +0.08(+4.49%)
Jun 24, 2009 1.760 1.800 1.700 1.780 412,486 +0.05(+2.89%)
Jun 23, 2009 1.680 1.740 1.680 1.730 266,525 +0.06(+3.59%)
Jun 22, 2009 1.770 1.780 1.650 1.670 520,222 -0.12(-6.70%)
Jun 19, 2009 1.920 1.950 1.750 1.790 1,068,157 -0.09(-4.79%)
Jun 18, 2009 1.920 1.920 1.850 1.880 207,427 -0.01(-0.53%)
Jun 17, 2009 1.840 1.980 1.805 1.890 993,319 +0.01(+0.53%)
Jun 16, 2009 1.780 1.900 1.730 1.880 821,718 +0.13(+7.43%)
Jun 15, 2009 1.740 1.750 1.660 1.750 812,320 +0.01(+0.57%)
Jun 12, 2009 1.750 1.750 1.640 1.740 2,541,845 +0.03(+1.75%)
Jun 11, 2009 1.640 1.740 1.630 1.710 3,341,360 +0.10(+6.21%)
Jun 10, 2009 1.680 1.720 1.600 1.610 518,816 -0.05(-3.01%)
Jun 09, 2009 1.710 1.730 1.660 1.660 673,732 -0.03(-1.78%)
Jun 08, 2009 1.750 1.830 1.690 1.690 442,780 -0.15(-8.15%)
Jun 05, 2009 1.880 1.880 1.810 1.840 140,263 -0.01(-0.54%)
Jun 04, 2009 1.880 1.900 1.830 1.850 271,288 +0.00(+0.00%)
Jun 03, 2009 1.730 1.890 1.803 1.850 270,037 +0.03(+1.65%)
Jun 02, 2009 1.730 1.830 1.730 1.820 480,255 +0.07(+4.00%)
Jun 01, 2009 1.720 1.750 1.700 1.750 289,877 +0.10(+6.06%)
May 29, 2009 1.600 1.670 1.600 1.650 623,257 +0.00(+0.00%)
May 28, 2009 1.690 1.710 1.630 1.650 311,861 -0.02(-1.20%)
May 27, 2009 1.750 1.770 1.670 1.670 248,924 -0.09(-5.11%)
May 26, 2009 1.680 1.760 1.680 1.760 278,817 +0.06(+3.53%)
May 22, 2009 1.680 1.750 1.680 1.700 126,885 +0.03(+1.80%)
May 21, 2009 1.620 1.700 1.620 1.670 207,575 +0.02(+1.21%)
May 20, 2009 1.670 1.750 1.640 1.650 282,658 +0.00(+0.00%)
May 19, 2009 1.810 1.820 1.650 1.650 358,394 -0.13(-7.30%)
May 18, 2009 1.630 1.780 1.630 1.780 339,202 +0.17(+10.56%)
May 15, 2009 1.670 1.670 1.580 1.610 208,399 -0.01(-0.62%)
May 14, 2009 1.570 1.670 1.570 1.620 229,522 +0.04(+2.53%)
May 13, 2009 1.660 1.670 1.580 1.580 222,990 -0.10(-5.95%)
May 12, 2009 1.720 1.750 1.660 1.680 143,406 -0.03(-1.75%)
May 11, 2009 1.730 1.750 1.690 1.710 133,319 -0.06(-3.39%)
May 08, 2009 1.780 1.790 1.681 1.770 148,717 +0.03(+1.72%)
May 07, 2009 1.780 1.800 1.680 1.740 282,444 -0.03(-1.69%)
May 06, 2009 1.740 1.790 1.740 1.770 205,737 +0.06(+3.51%)
May 05, 2009 1.790 1.810 1.690 1.710 271,960 -0.09(-5.00%)
May 04, 2009 1.780 1.800 1.730 1.800 217,727 +0.06(+3.45%)
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.