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 +0.24 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 29, 2021 8.350 8.470 7.900 8.090 1,773,300 -0.31(-3.69%)
Jan 28, 2021 8.200 9.090 7.980 8.400 3,188,309 +0.90(+12.00%)
Jan 27, 2021 7.770 7.800 6.950 7.500 1,853,363 -0.28(-3.60%)
Jan 26, 2021 7.850 7.940 7.690 7.780 1,838,702 -0.05(-0.64%)
Jan 25, 2021 7.820 7.950 7.700 7.830 1,157,617 +0.04(+0.58%)
Jan 22, 2021 7.820 7.840 7.620 7.785 1,179,600 -0.14(-1.83%)
Jan 21, 2021 8.040 8.040 7.880 7.930 882,608 -0.06(-0.75%)
Jan 20, 2021 8.000 8.015 7.880 7.990 680,854 +0.06(+0.76%)
Jan 19, 2021 7.870 8.050 7.650 7.930 976,287 +0.17(+2.19%)
Jan 15, 2021 7.690 7.895 7.652 7.760 917,000 -0.01(-0.13%)
Jan 14, 2021 7.680 7.920 7.670 7.770 550,652 +0.10(+1.30%)
Jan 13, 2021 7.830 7.830 7.620 7.670 573,284 -0.15(-1.92%)
Jan 12, 2021 7.650 7.850 7.560 7.820 502,594 +0.21(+2.76%)
Jan 11, 2021 7.380 7.650 7.380 7.610 639,425 +0.06(+0.79%)
Jan 08, 2021 7.540 7.700 7.470 7.550 707,400 +0.05(+0.67%)
Jan 07, 2021 7.460 7.550 7.320 7.500 1,003,508 +0.03(+0.40%)
Jan 06, 2021 7.370 7.610 7.190 7.470 1,443,899 +0.23(+3.18%)
Jan 05, 2021 6.920 7.290 6.920 7.240 998,145 +0.31(+4.47%)
Jan 04, 2021 6.960 7.030 6.730 6.930 1,113,632 +0.04(+0.58%)
Dec 31, 2020 6.890 6.890 6.890 705,731 +0.04(+0.58%)
Dec 30, 2020 6.760 6.918 6.725 6.850 705,731 +0.09(+1.33%)
Dec 29, 2020 7.010 7.050 6.690 6.760 1,039,578 -0.23(-3.29%)
Dec 28, 2020 7.060 7.190 6.920 6.990 1,108,246 -0.01(-0.14%)
Dec 24, 2020 7.100 7.100 6.912 7.000 537,300 -0.05(-0.71%)
Dec 23, 2020 7.040 7.120 6.970 7.050 844,352 +0.03(+0.43%)
Dec 22, 2020 7.130 7.210 7.000 7.020 631,420 -0.02(-0.28%)
Dec 21, 2020 6.740 7.060 6.720 7.040 1,818,885 -0.09(-1.26%)
Dec 18, 2020 7.000 7.255 7.000 7.130 3,428,200 +0.15(+2.15%)
Dec 17, 2020 6.630 7.010 6.621 6.980 1,672,054 +0.36(+5.36%)
Dec 16, 2020 6.570 6.800 6.570 6.625 793,135 +0.05(+0.84%)
Dec 15, 2020 6.380 6.590 6.320 6.570 1,040,522 +0.21(+3.30%)
Dec 14, 2020 6.470 6.705 6.335 6.360 1,646,335 +0.06(+0.95%)
Dec 11, 2020 6.210 6.340 6.120 6.300 660,000 +0.00(+0.00%)
Dec 10, 2020 5.980 6.380 5.960 6.300 1,276,561 +0.25(+4.13%)
Dec 09, 2020 6.270 6.310 6.000 6.050 712,391 -0.27(-4.27%)
Dec 08, 2020 6.120 6.360 6.080 6.320 830,018 +0.13(+2.10%)
Dec 07, 2020 6.210 6.280 6.070 6.190 461,000 -0.07(-1.12%)
Dec 04, 2020 6.080 6.330 5.980 6.260 666,000 +0.26(+4.33%)
Dec 03, 2020 5.900 6.090 5.845 6.000 1,038,748 +0.05(+0.84%)
Dec 02, 2020 5.780 5.940 5.690 5.950 623,617 +0.15(+2.59%)
Dec 01, 2020 5.690 5.810 5.625 5.800 972,299 +0.18(+3.20%)
Nov 30, 2020 5.710 5.730 5.550 5.620 707,474 -0.14(-2.43%)
Nov 27, 2020 5.750 5.840 5.700 5.760 322,100 +0.01(+0.17%)
Nov 25, 2020 5.850 5.890 5.710 5.750 577,400 -0.14(-2.38%)
Nov 24, 2020 5.960 6.020 5.730 5.890 1,105,705 +0.07(+1.20%)
Nov 23, 2020 5.650 5.860 5.650 5.820 904,883 +0.21(+3.74%)
Nov 20, 2020 5.640 5.730 5.540 5.610 680,900 -0.10(-1.75%)
Nov 19, 2020 5.820 5.820 5.575 5.710 1,015,641 -0.20(-3.38%)
Nov 18, 2020 5.540 5.980 5.500 5.910 2,109,288 +0.45(+8.24%)
Nov 17, 2020 5.350 5.590 5.240 5.460 1,102,299 +0.16(+3.02%)
Nov 16, 2020 5.100 5.340 5.080 5.300 1,268,926 +0.25(+4.85%)
Nov 13, 2020 4.860 5.090 4.860 5.055 808,000 +0.27(+5.75%)
Nov 12, 2020 4.900 4.970 4.770 4.780 1,433,694 -0.20(-4.02%)
Nov 11, 2020 4.810 4.980 4.780 4.980 683,467 +0.19(+3.86%)
Nov 10, 2020 4.800 5.030 4.760 4.795 2,467,602 +0.09(+2.02%)
Nov 09, 2020 4.640 4.920 4.580 4.700 1,612,712 +0.29(+6.58%)
Nov 06, 2020 4.500 4.500 4.390 4.410 573,900 -0.06(-1.34%)
Nov 05, 2020 4.320 4.490 4.320 4.470 676,464 +0.19(+4.56%)
Nov 04, 2020 4.240 4.440 4.240 4.275 553,574 -0.05(-1.27%)
Nov 03, 2020 4.080 4.400 4.020 4.330 1,665,560 +0.38(+9.62%)
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.