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 )

11.42 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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, 2018 8.410 8.600 8.340 8.500 1,193,828 +0.09(+1.07%)
Jul 30, 2018 8.510 8.590 8.385 8.410 1,026,391 -0.09(-1.06%)
Jul 27, 2018 8.840 8.910 8.430 8.500 1,086,500 -0.34(-3.85%)
Jul 26, 2018 8.680 9.006 8.650 8.840 1,284,383 +0.13(+1.49%)
Jul 25, 2018 8.770 8.810 8.420 8.710 3,353,131 -0.12(-1.36%)
Jul 24, 2018 8.910 9.030 8.750 8.830 912,942 -0.02(-0.23%)
Jul 23, 2018 8.790 8.880 8.630 8.850 835,362 +0.01(+0.11%)
Jul 20, 2018 8.850 8.930 8.740 8.840 714,997 -0.05(-0.56%)
Jul 19, 2018 8.640 9.030 8.600 8.890 1,433,851 +0.24(+2.77%)
Jul 18, 2018 8.600 8.670 8.565 8.650 1,525,818 +0.02(+0.23%)
Jul 17, 2018 8.450 8.640 8.440 8.630 629,716 +0.12(+1.41%)
Jul 16, 2018 8.500 8.610 8.410 8.510 939,662 +0.01(+0.12%)
Jul 13, 2018 8.690 8.870 8.460 8.500 1,738,356 -0.16(-1.85%)
Jul 12, 2018 8.640 8.780 8.580 8.660 1,547,762 +0.11(+1.29%)
Jul 11, 2018 8.590 8.685 8.480 8.550 1,710,970 -0.11(-1.27%)
Jul 10, 2018 8.650 8.720 8.570 8.660 1,401,244 +0.05(+0.58%)
Jul 09, 2018 8.630 8.635 8.485 8.610 990,862 +0.04(+0.47%)
Jul 06, 2018 8.290 8.600 8.260 8.570 1,130,228 +0.26(+3.13%)
Jul 05, 2018 8.400 8.490 8.100 8.310 1,730,394 -0.06(-0.72%)
Jul 03, 2018 8.370 8.370 8.370 0 -0.04(-0.48%)
Jul 02, 2018 7.900 8.410 7.900 8.410 1,799,997 +0.45(+5.65%)
Jun 29, 2018 7.890 8.050 7.750 7.960 2,404,915 +0.07(+0.89%)
Jun 28, 2018 7.810 8.200 7.630 7.890 5,761,232 +0.06(+0.77%)
Jun 27, 2018 8.220 8.260 7.830 7.830 2,793,670 -0.38(-4.63%)
Jun 26, 2018 8.250 8.430 8.190 8.210 2,141,866 -0.02(-0.24%)
Jun 25, 2018 8.550 8.595 8.170 8.230 2,753,347 -0.36(-4.19%)
Jun 22, 2018 8.660 8.710 8.540 8.590 2,488,038 -0.05(-0.58%)
Jun 21, 2018 8.770 8.840 8.620 8.640 1,538,797 -0.10(-1.14%)
Jun 20, 2018 8.720 8.840 8.660 8.740 1,697,114 +0.05(+0.58%)
Jun 19, 2018 8.740 8.800 8.590 8.690 1,786,689 -0.19(-2.14%)
Jun 18, 2018 8.960 9.000 8.750 8.880 1,823,242 -0.17(-1.88%)
Jun 15, 2018 9.060 8.830 9.050 1,822,319 -0.01(-0.11%)
Jun 14, 2018 9.170 9.320 9.040 9.060 1,376,613 -0.10(-1.09%)
Jun 13, 2018 9.230 9.350 9.070 9.160 1,990,245 -0.08(-0.87%)
Jun 12, 2018 8.980 9.330 8.934 9.240 2,356,148 +0.24(+2.67%)
Jun 11, 2018 8.750 9.040 8.750 9.000 1,684,840 +0.24(+2.74%)
Jun 08, 2018 8.620 8.820 8.500 8.760 2,739,446 +0.14(+1.62%)
Jun 07, 2018 8.600 8.670 8.505 8.620 2,129,925 +0.04(+0.47%)
Jun 06, 2018 8.840 8.870 8.560 8.580 3,094,691 -0.26(-2.94%)
Jun 05, 2018 9.040 9.060 8.800 8.840 3,125,716 -0.18(-2.00%)
Jun 04, 2018 8.900 9.060 8.720 9.020 2,128,886 +0.14(+1.58%)
Jun 01, 2018 8.680 8.890 8.590 8.880 1,794,373 +0.27(+3.14%)
May 31, 2018 8.670 8.820 8.505 8.610 2,395,856 -0.03(-0.35%)
May 30, 2018 9.060 9.105 8.555 8.640 3,104,815 -0.41(-4.53%)
May 29, 2018 9.000 9.140 8.930 9.050 2,194,494 +0.06(+0.67%)
May 25, 2018 8.990 8.990 8.990 0 -0.01(-0.11%)
May 24, 2018 9.160 9.160 8.821 9.000 4,152,865 -0.14(-1.53%)
May 23, 2018 9.110 9.406 9.030 9.140 3,220,408 -0.07(-0.76%)
May 22, 2018 9.160 9.290 9.070 9.210 1,615,187 +0.06(+0.66%)
May 21, 2018 9.270 9.385 9.060 9.150 1,668,573 -0.03(-0.33%)
May 18, 2018 9.120 9.250 8.920 9.180 2,498,530 +0.07(+0.77%)
May 17, 2018 8.870 9.240 8.850 9.110 4,224,358 +0.36(+4.11%)
May 16, 2018 8.640 8.820 8.480 8.750 2,756,921 +0.18(+2.10%)
May 15, 2018 8.310 8.675 8.250 8.570 3,359,364 +0.44(+5.41%)
May 14, 2018 8.420 8.530 8.100 8.130 3,488,670 -0.22(-2.63%)
May 11, 2018 8.820 8.870 8.270 8.350 4,060,069 -0.42(-4.79%)
May 10, 2018 8.720 8.920 8.510 8.770 5,344,920 +0.06(+0.69%)
May 09, 2018 8.650 9.330 8.600 8.710 14,171,301 -3.04(-25.87%)
May 08, 2018 11.34 11.76 11.30 11.75 2,219,353 +0.36(+3.16%)
May 07, 2018 11.09 11.67 10.91 11.39 1,944,128 +0.45(+4.11%)
May 04, 2018 10.62 11.09 10.62 10.94 1,319,534 +0.29(+2.72%)
May 03, 2018 10.78 10.83 10.53 10.65 1,398,046 -0.15(-1.39%)
May 02, 2018 10.84 11.08 10.69 10.80 880,566 -0.04(-0.37%)
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.