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 UNCHANGED
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 (%)
Sep 30, 2021 9.880 9.950 9.750 9.850 1,314,909 +0.05(+0.51%)
Sep 29, 2021 9.950 9.950 9.700 9.800 814,680 -0.09(-0.91%)
Sep 28, 2021 9.930 10.03 9.770 9.890 1,353,784 -0.16(-1.59%)
Sep 27, 2021 9.800 10.06 9.750 10.05 780,210 +0.22(+2.24%)
Sep 24, 2021 9.570 9.910 9.500 9.830 936,246 +0.12(+1.24%)
Sep 23, 2021 9.500 9.761 9.440 9.710 699,857 +0.27(+2.86%)
Sep 22, 2021 9.230 9.530 9.180 9.440 590,944 +0.38(+4.19%)
Sep 21, 2021 9.400 9.458 9.040 9.060 579,122 -0.21(-2.27%)
Sep 20, 2021 9.310 9.550 9.021 9.270 1,289,591 -0.31(-3.24%)
Sep 17, 2021 9.950 9.950 9.290 9.580 2,781,745 -0.27(-2.74%)
Sep 16, 2021 9.740 9.955 9.560 9.850 894,962 +0.08(+0.82%)
Sep 15, 2021 9.800 9.800 9.630 9.770 1,032,325 -0.06(-0.61%)
Sep 14, 2021 10.26 10.29 9.780 9.830 664,711 -0.41(-4.00%)
Sep 13, 2021 10.16 10.26 9.960 10.24 592,061 +0.16(+1.59%)
Sep 10, 2021 10.31 10.39 10.05 10.08 571,726 -0.18(-1.75%)
Sep 09, 2021 10.25 10.48 10.18 10.26 491,034 +0.04(+0.39%)
Sep 08, 2021 10.48 10.48 10.08 10.22 864,145 -0.33(-3.13%)
Sep 07, 2021 10.78 10.87 10.51 10.55 828,536 -0.28(-2.59%)
Sep 03, 2021 11.00 11.08 10.77 10.83 482,071 -0.18(-1.63%)
Sep 02, 2021 10.90 11.28 10.87 11.01 728,541 +0.19(+1.76%)
Sep 01, 2021 10.88 10.91 10.64 10.82 671,008 -0.01(-0.09%)
Aug 31, 2021 11.00 11.00 10.74 10.83 578,544 -0.13(-1.19%)
Aug 30, 2021 11.08 11.12 10.87 10.96 724,246 -0.07(-0.63%)
Aug 27, 2021 10.72 11.17 10.69 11.03 908,028 +0.34(+3.18%)
Aug 26, 2021 10.83 10.94 10.66 10.69 519,765 -0.17(-1.57%)
Aug 25, 2021 10.97 11.08 10.85 10.86 522,782 -0.08(-0.73%)
Aug 24, 2021 10.76 11.00 10.73 10.94 635,776 +0.24(+2.24%)
Aug 23, 2021 10.84 10.90 10.65 10.70 520,532 +0.11(+1.04%)
Aug 20, 2021 10.40 10.60 10.27 10.59 492,697 +0.13(+1.24%)
Aug 19, 2021 10.18 10.46 10.12 10.46 939,315 +0.08(+0.77%)
Aug 18, 2021 10.44 10.71 10.37 10.38 639,201 -0.18(-1.70%)
Aug 17, 2021 10.56 10.72 10.48 10.56 692,015 -0.19(-1.77%)
Aug 16, 2021 10.64 10.96 10.62 10.75 1,129,595 -0.30(-2.71%)
Aug 13, 2021 11.19 11.20 11.03 11.05 306,806 -0.14(-1.25%)
Aug 12, 2021 11.33 11.35 11.10 11.19 459,420 -0.14(-1.24%)
Aug 11, 2021 11.53 11.56 11.04 11.33 740,438 -0.23(-1.99%)
Aug 10, 2021 11.39 12.29 11.35 11.56 1,091,047 +0.38(+3.40%)
Aug 09, 2021 11.38 11.41 11.16 11.18 397,997 -0.21(-1.84%)
Aug 06, 2021 11.18 11.43 11.17 11.39 645,180 +0.20(+1.79%)
Aug 05, 2021 10.91 11.32 10.81 11.19 744,240 +0.31(+2.85%)
Aug 04, 2021 11.33 11.33 10.84 10.88 772,128 -0.52(-4.56%)
Aug 03, 2021 11.12 11.47 10.87 11.40 843,519 +0.28(+2.52%)
Aug 02, 2021 11.09 11.62 11.06 11.12 921,917 +0.11(+1.00%)
Jul 30, 2021 10.98 11.22 10.88 11.01 1,254,260 -0.23(-2.05%)
Jul 29, 2021 10.96 11.48 10.88 11.24 1,794,584 +0.81(+7.77%)
Jul 28, 2021 9.900 10.54 9.510 10.43 1,621,864 +0.63(+6.43%)
Jul 27, 2021 10.24 10.24 9.670 9.800 934,593 -0.45(-4.39%)
Jul 26, 2021 10.24 10.30 10.05 10.25 767,119 +0.04(+0.39%)
Jul 23, 2021 10.23 10.24 9.970 10.21 474,914 +0.12(+1.19%)
Jul 22, 2021 10.40 10.40 10.01 10.09 538,271 -0.30(-2.89%)
Jul 21, 2021 10.16 10.39 10.07 10.39 620,438 +0.32(+3.18%)
Jul 20, 2021 9.580 10.20 9.580 10.07 1,265,096 +0.51(+5.33%)
Jul 19, 2021 9.790 10.30 9.530 9.560 1,878,665 -0.97(-9.21%)
Jul 16, 2021 10.96 10.96 10.51 10.53 781,967 -0.37(-3.39%)
Jul 15, 2021 11.10 11.16 10.74 10.90 1,047,539 -0.27(-2.42%)
Jul 14, 2021 11.05 11.21 10.90 11.17 987,110 +0.19(+1.73%)
Jul 13, 2021 10.90 11.10 10.90 10.98 630,279 +0.01(+0.09%)
Jul 12, 2021 11.15 11.18 10.90 10.97 693,471 -0.19(-1.70%)
Jul 09, 2021 11.04 11.23 10.95 11.16 898,168 +0.23(+2.10%)
Jul 08, 2021 10.73 11.16 10.61 10.93 712,853 -0.13(-1.18%)
Jul 07, 2021 11.03 11.12 10.73 11.06 1,212,750 +0.07(+0.64%)
Jul 06, 2021 11.31 11.31 10.70 10.99 717,603 -0.22(-1.96%)
Jul 02, 2021 11.77 11.77 11.05 11.21 743,250 -0.30(-2.61%)
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.