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 )

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 28, 2008 2.040 2.100 1.930 2.100 179,002 +0.04(+1.94%)
Nov 26, 2008 1.910 2.060 1.900 2.060 353,991 +0.09(+4.57%)
Nov 25, 2008 1.980 2.000 1.710 1.970 471,403 +0.02(+1.03%)
Nov 24, 2008 1.740 1.950 1.700 1.950 601,381 +0.24(+14.04%)
Nov 21, 2008 1.540 1.710 1.460 1.710 499,499 +0.20(+13.25%)
Nov 20, 2008 1.650 1.745 1.510 1.510 454,420 -0.16(-9.58%)
Nov 19, 2008 1.850 1.850 1.650 1.670 197,782 -0.18(-9.73%)
Nov 18, 2008 1.900 1.930 1.760 1.850 272,245 -0.04(-2.12%)
Nov 17, 2008 1.830 1.960 1.770 1.890 216,479 +0.05(+2.72%)
Nov 14, 2008 2.080 2.080 1.840 1.840 274,648 -0.28(-13.21%)
Nov 13, 2008 1.850 2.130 1.770 2.120 430,263 +0.26(+13.98%)
Nov 12, 2008 1.980 2.000 1.860 1.860 280,539 -0.12(-6.06%)
Nov 11, 2008 1.870 2.110 1.840 1.980 465,175 +0.10(+5.32%)
Nov 10, 2008 1.990 1.990 1.850 1.880 434,313 -0.06(-3.09%)
Nov 07, 2008 1.950 1.980 1.860 1.940 483,713 +0.02(+1.04%)
Nov 06, 2008 2.030 2.030 1.830 1.920 620,469 -0.13(-6.34%)
Nov 05, 2008 2.140 2.240 2.040 2.050 1,164,300 +0.05(+2.50%)
Nov 04, 2008 1.960 2.020 1.780 2.000 662,973 +0.07(+3.63%)
Nov 03, 2008 1.850 1.950 1.720 1.930 489,537 +0.09(+4.89%)
Oct 31, 2008 2.030 2.060 1.660 1.840 1,639,855 -0.22(-10.68%)
Oct 30, 2008 1.940 2.070 1.890 2.060 819,847 +0.16(+8.42%)
Oct 29, 2008 1.940 2.070 1.860 1.900 825,048 -0.03(-1.55%)
Oct 28, 2008 1.860 1.940 1.750 1.930 1,071,445 +0.13(+7.22%)
Oct 27, 2008 1.860 1.940 1.800 1.800 220,587 -0.09(-4.76%)
Oct 24, 2008 1.810 1.980 1.810 1.890 299,583 -0.07(-3.57%)
Oct 23, 2008 1.940 1.990 1.840 1.960 419,732 +0.02(+1.03%)
Oct 22, 2008 2.010 2.080 1.910 1.940 567,387 -0.09(-4.43%)
Oct 21, 2008 2.070 2.139 1.900 2.030 598,865 -0.04(-1.93%)
Oct 20, 2008 1.880 2.070 1.810 2.070 905,869 +0.21(+11.29%)
Oct 17, 2008 1.630 2.020 1.630 1.860 1,007,654 +0.23(+14.11%)
Oct 16, 2008 1.600 1.700 1.490 1.630 1,058,050 +0.02(+1.24%)
Oct 15, 2008 1.710 1.760 1.450 1.610 771,489 -0.12(-6.94%)
Oct 14, 2008 1.950 1.950 1.710 1.730 728,849 -0.13(-6.99%)
Oct 13, 2008 1.900 1.990 1.770 1.860 1,808,297 +0.08(+4.49%)
Oct 10, 2008 1.600 1.780 1.500 1.780 1,550,808 +0.14(+8.54%)
Oct 09, 2008 1.890 2.140 1.640 1.640 1,022,639 -0.20(-10.87%)
Oct 08, 2008 1.940 2.110 1.750 1.840 1,215,067 -0.16(-8.00%)
Oct 07, 2008 2.380 2.450 2.000 2.000 917,958 -0.34(-14.53%)
Oct 06, 2008 2.500 2.620 2.160 2.340 823,842 -0.16(-6.40%)
Oct 03, 2008 2.640 2.750 2.500 2.500 578,056 -0.09(-3.47%)
Oct 02, 2008 2.780 2.870 2.475 2.590 2,430,794 -0.18(-6.50%)
Oct 01, 2008 3.160 3.160 2.750 2.770 1,624,459 -0.60(-17.80%)
Sep 30, 2008 2.610 3.380 2.580 3.370 3,009,999 +0.80(+31.13%)
Sep 29, 2008 2.740 2.790 2.520 2.570 1,223,749 -0.20(-7.22%)
Sep 26, 2008 2.940 3.010 2.650 2.770 1,441,208 -0.22(-7.36%)
Sep 25, 2008 3.040 3.040 2.930 2.990 534,556 +0.01(+0.34%)
Sep 24, 2008 2.950 3.050 2.910 2.980 2,104,683 +0.07(+2.41%)
Sep 23, 2008 2.870 2.930 2.800 2.910 636,364 +0.04(+1.39%)
Sep 22, 2008 3.010 3.030 2.850 2.870 813,246 -0.18(-5.90%)
Sep 19, 2008 3.080 3.140 2.880 3.050 3,736,184 +0.14(+4.81%)
Sep 18, 2008 2.780 3.050 2.690 2.910 1,878,340 +0.21(+7.78%)
Sep 17, 2008 2.870 2.890 2.680 2.700 844,364 -0.21(-7.22%)
Sep 16, 2008 2.920 3.070 2.860 2.910 929,471 -0.08(-2.84%)
Sep 15, 2008 3.000 3.080 2.930 2.995 1,248,325 -0.25(-7.56%)
Sep 12, 2008 3.265 3.320 3.210 3.240 2,668,478 -0.05(-1.52%)
Sep 11, 2008 3.280 3.300 3.210 3.290 672,157 +0.01(+0.30%)
Sep 10, 2008 3.330 3.340 3.250 3.280 745,068 +0.04(+1.23%)
Sep 09, 2008 3.360 3.360 3.240 3.240 1,764,457 -0.08(-2.41%)
Sep 08, 2008 3.470 3.490 3.290 3.320 1,703,209 -0.10(-2.92%)
Sep 05, 2008 3.380 3.420 3.380 3.420 790,843 +0.02(+0.59%)
Sep 04, 2008 3.430 3.450 3.390 3.400 1,287,042 -0.06(-1.73%)
Sep 03, 2008 3.460 3.480 3.400 3.460 859,993 +0.03(+0.87%)
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.