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 )

11.98 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
May 30, 2014 4.000 4.110 3.910 3.980 2,502,277 -0.01(-0.25%)
May 29, 2014 4.000 4.060 3.860 3.990 2,853,542 +0.02(+0.50%)
May 28, 2014 4.170 4.170 3.960 3.970 1,926,824 -0.19(-4.57%)
May 27, 2014 4.210 4.235 4.060 4.160 1,836,754 +0.20(+5.05%)
May 23, 2014 3.970 3.960 3.960 3.960 1,353,100 -0.02(-0.50%)
May 22, 2014 4.030 4.050 3.950 3.980 755,421 -0.02(-0.50%)
May 21, 2014 4.210 4.210 3.965 4.000 1,914,945 -0.20(-4.76%)
May 20, 2014 4.270 4.280 4.130 4.200 1,408,950 -0.04(-0.94%)
May 19, 2014 4.080 4.320 4.060 4.240 2,080,372 +0.15(+3.67%)
May 16, 2014 4.090 4.200 3.940 4.090 1,786,954 +0.06(+1.49%)
May 15, 2014 3.840 4.065 3.730 4.030 2,879,578 +0.19(+4.95%)
May 14, 2014 3.780 3.875 3.780 3.840 1,297,460 +0.04(+1.05%)
May 13, 2014 3.880 3.890 3.780 3.800 1,182,407 -0.06(-1.55%)
May 12, 2014 3.730 3.950 3.730 3.860 3,039,442 +0.18(+4.89%)
May 09, 2014 3.540 3.720 3.530 3.680 3,283,589 +0.13(+3.66%)
May 08, 2014 3.900 4.030 3.540 3.550 6,192,730 -0.40(-10.13%)
May 07, 2014 4.560 4.650 3.800 3.950 9,339,039 -1.38(-25.89%)
May 06, 2014 5.550 5.600 5.310 5.330 3,689,600 -0.23(-4.14%)
May 05, 2014 5.500 5.570 5.450 5.560 2,143,301 +0.03(+0.54%)
May 02, 2014 5.540 5.570 5.471 5.530 1,760,739 -0.02(-0.36%)
May 01, 2014 5.670 5.750 5.510 5.550 1,647,668 -0.17(-2.97%)
Apr 30, 2014 5.470 5.735 5.450 5.720 1,560,805 +0.22(+4.00%)
Apr 29, 2014 5.560 5.575 5.420 5.500 1,323,574 -0.04(-0.72%)
Apr 28, 2014 5.560 5.610 5.365 5.540 1,305,457 -0.02(-0.36%)
Apr 25, 2014 5.630 5.640 5.500 5.560 1,299,536 -0.09(-1.59%)
Apr 24, 2014 5.740 5.750 5.600 5.650 737,047 -0.05(-0.88%)
Apr 23, 2014 5.790 5.810 5.680 5.700 515,114 -0.09(-1.55%)
Apr 22, 2014 5.690 5.820 5.640 5.790 955,840 +0.13(+2.30%)
Apr 21, 2014 5.670 5.720 5.610 5.660 846,058 -0.01(-0.18%)
Apr 17, 2014 5.580 5.670 5.670 5.670 728,900 +0.05(+0.89%)
Apr 16, 2014 5.720 5.740 5.560 5.620 1,029,819 -0.03(-0.53%)
Apr 15, 2014 5.620 5.710 5.440 5.650 1,801,929 +0.03(+0.53%)
Apr 14, 2014 5.650 5.700 5.540 5.620 848,806 +0.00(+0.00%)
Apr 11, 2014 5.670 5.730 5.550 5.620 1,753,924 -0.13(-2.26%)
Apr 10, 2014 5.900 5.910 5.660 5.750 1,836,456 -0.19(-3.20%)
Apr 09, 2014 5.870 5.970 5.784 5.940 1,148,142 +0.08(+1.37%)
Apr 08, 2014 5.870 5.900 5.740 5.860 1,443,917 -0.02(-0.34%)
Apr 07, 2014 6.000 6.049 5.820 5.880 1,571,469 -0.17(-2.81%)
Apr 04, 2014 6.060 6.120 5.980 6.050 2,455,575 +0.01(+0.17%)
Apr 03, 2014 6.170 6.190 6.040 6.040 2,972,116 -0.06(-0.98%)
Apr 02, 2014 6.100 6.160 6.030 6.100 1,284,683 +0.01(+0.16%)
Apr 01, 2014 6.050 6.230 6.000 6.090 3,699,276 +0.29(+5.00%)
Mar 31, 2014 5.660 5.850 5.660 5.800 2,187,429 +0.20(+3.57%)
Mar 28, 2014 5.550 5.700 5.480 5.600 2,084,964 +0.04(+0.72%)
Mar 27, 2014 5.690 5.740 5.470 5.560 1,947,639 +0.02(+0.36%)
Mar 26, 2014 5.750 5.759 5.525 5.540 1,676,235 -0.17(-2.98%)
Mar 25, 2014 5.710 5.800 5.640 5.710 995,250 +0.02(+0.35%)
Mar 24, 2014 5.860 5.940 5.540 5.690 3,218,511 -0.17(-2.90%)
Mar 21, 2014 5.850 6.010 5.830 5.860 1,694,862 +0.04(+0.69%)
Mar 20, 2014 5.630 5.820 5.600 5.820 1,192,444 +0.21(+3.74%)
Mar 19, 2014 5.710 5.780 5.580 5.610 3,302,411 -0.09(-1.67%)
Mar 18, 2014 5.780 5.830 5.670 5.705 1,843,143 -0.08(-1.30%)
Mar 17, 2014 5.680 5.810 5.660 5.780 811,462 +0.16(+2.85%)
Mar 14, 2014 5.660 5.750 5.600 5.620 667,223 -0.04(-0.71%)
Mar 13, 2014 5.800 5.830 5.610 5.660 1,935,057 -0.10(-1.74%)
Mar 12, 2014 5.790 5.886 5.720 5.760 1,608,602 -0.03(-0.52%)
Mar 11, 2014 5.940 5.950 5.700 5.790 736,758 -0.12(-2.03%)
Mar 10, 2014 5.900 6.000 5.885 5.910 960,551 -0.03(-0.51%)
Mar 07, 2014 6.050 6.050 5.860 5.940 789,779 -0.05(-0.83%)
Mar 06, 2014 5.980 6.030 5.880 5.990 1,112,295 +0.04(+0.67%)
Mar 05, 2014 6.020 6.040 5.860 5.950 1,224,326 -0.10(-1.65%)
Mar 04, 2014 5.800 6.140 5.800 6.050 2,500,506 +0.35(+6.14%)
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.