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 )

11.44 +0.02 (+0.13%)
Streaming Delayed Price Updated: 10:54 AM 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 (%)
Jan 31, 2017 5.470 5.530 5.410 5.530 948,087 +0.02(+0.36%)
Jan 30, 2017 5.480 5.535 5.340 5.510 953,188 +0.02(+0.36%)
Jan 27, 2017 5.490 5.550 5.450 5.490 616,552 +0.03(+0.55%)
Jan 26, 2017 5.610 5.630 5.455 5.460 1,000,132 -0.12(-2.15%)
Jan 25, 2017 5.450 5.600 5.410 5.580 1,382,562 +0.17(+3.14%)
Jan 24, 2017 5.290 5.410 5.220 5.410 749,073 +0.13(+2.46%)
Jan 23, 2017 5.370 5.370 5.260 5.280 858,054 -0.06(-1.12%)
Jan 20, 2017 5.320 5.420 5.320 5.340 845,971 +0.02(+0.38%)
Jan 19, 2017 5.380 5.400 5.285 5.320 657,775 -0.06(-1.12%)
Jan 18, 2017 5.360 5.435 5.320 5.380 537,635 +0.03(+0.56%)
Jan 17, 2017 5.430 5.430 5.320 5.350 1,167,555 +0.00(+0.00%)
Jan 13, 2017 5.350 5.350 5.350 0 +0.02(+0.38%)
Jan 12, 2017 5.390 5.390 5.290 5.330 1,038,548 -0.05(-0.93%)
Jan 11, 2017 5.360 5.430 5.320 5.380 1,372,485 +0.04(+0.75%)
Jan 10, 2017 5.390 5.450 5.310 5.340 832,659 -0.03(-0.56%)
Jan 09, 2017 5.310 5.485 5.300 5.370 2,113,142 +0.09(+1.70%)
Jan 06, 2017 5.170 5.300 5.150 5.280 1,086,934 +0.13(+2.52%)
Jan 05, 2017 5.120 5.220 5.100 5.150 561,221 -0.02(-0.39%)
Jan 04, 2017 5.250 5.270 5.140 5.170 689,332 -0.01(-0.19%)
Jan 03, 2017 5.050 5.247 5.050 5.180 1,279,575 +0.15(+2.98%)
Dec 30, 2016 5.030 5.030 5.030 0 -0.02(-0.40%)
Dec 29, 2016 5.040 5.090 4.990 5.050 494,167 +0.00(+0.00%)
Dec 28, 2016 5.080 5.130 5.000 5.050 468,576 -0.00(-0.10%)
Dec 27, 2016 5.050 5.180 5.000 5.055 577,528 +0.05(+1.10%)
Dec 23, 2016 5.000 5.000 5.000 0 +0.08(+1.63%)
Dec 22, 2016 5.050 5.080 4.910 4.920 617,260 -0.11(-2.19%)
Dec 21, 2016 5.100 5.130 5.000 5.030 636,683 -0.01(-0.20%)
Dec 20, 2016 5.060 5.150 5.000 5.040 505,778 +0.02(+0.40%)
Dec 19, 2016 5.050 5.100 4.915 5.020 665,606 -0.01(-0.20%)
Dec 16, 2016 5.150 5.200 5.010 5.030 3,894,777 -0.07(-1.37%)
Dec 15, 2016 4.950 5.130 4.900 5.100 1,135,999 +0.16(+3.24%)
Dec 14, 2016 4.920 4.970 4.880 4.940 683,419 -0.03(-0.60%)
Dec 13, 2016 4.750 5.020 4.750 4.970 1,393,540 +0.24(+5.07%)
Dec 12, 2016 4.920 4.920 4.715 4.730 861,086 -0.15(-3.07%)
Dec 09, 2016 4.830 4.890 4.770 4.880 642,912 +0.05(+1.04%)
Dec 08, 2016 4.510 4.920 4.500 4.830 1,113,549 +0.32(+7.10%)
Dec 07, 2016 4.370 4.560 4.370 4.510 400,407 +0.14(+3.20%)
Dec 06, 2016 4.410 4.457 4.360 4.370 411,035 -0.06(-1.35%)
Dec 05, 2016 4.290 4.460 4.284 4.430 453,965 +0.15(+3.50%)
Dec 02, 2016 4.290 4.320 4.250 4.280 190,145 -0.01(-0.23%)
Dec 01, 2016 4.240 4.340 4.220 4.290 443,723 +0.06(+1.42%)
Nov 30, 2016 4.470 4.500 4.170 4.230 845,581 -0.25(-5.58%)
Nov 29, 2016 4.510 4.550 4.470 4.480 171,782 -0.01(-0.22%)
Nov 28, 2016 4.570 4.575 4.425 4.490 367,496 -0.05(-1.10%)
Nov 25, 2016 4.560 4.580 4.530 4.540 107,338 -0.05(-1.09%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.10(+2.23%)
Nov 22, 2016 4.610 4.610 4.430 4.490 502,999 -0.13(-2.81%)
Nov 21, 2016 4.700 4.700 4.565 4.620 364,629 +0.05(+1.09%)
Nov 18, 2016 4.550 4.600 4.520 4.570 517,848 +0.00(+0.00%)
Nov 17, 2016 4.560 4.630 4.510 4.570 602,025 -0.04(-0.87%)
Nov 16, 2016 4.660 4.700 4.580 4.610 547,639 -0.05(-1.07%)
Nov 15, 2016 4.620 4.660 4.590 4.660 407,008 +0.04(+0.87%)
Nov 14, 2016 4.600 4.620 4.510 4.620 748,013 +0.08(+1.76%)
Nov 11, 2016 4.300 4.550 4.240 4.540 958,656 +0.26(+6.07%)
Nov 10, 2016 4.350 4.369 4.234 4.280 790,702 -0.02(-0.47%)
Nov 09, 2016 4.180 4.330 4.100 4.300 817,930 +0.07(+1.65%)
Nov 08, 2016 4.280 4.300 4.220 4.230 784,386 -0.07(-1.63%)
Nov 07, 2016 4.350 4.395 4.260 4.300 670,031 -0.01(-0.23%)
Nov 04, 2016 4.260 4.340 4.240 4.310 639,964 +0.03(+0.70%)
Nov 03, 2016 4.360 4.400 4.270 4.280 389,517 -0.05(-1.15%)
Nov 02, 2016 4.100 4.380 4.050 4.330 1,285,036 +0.26(+6.39%)
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.