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:

Extreme Networks (NQ: EXTR )

11.54 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 3.360 3.410 3.325 3.390 831,803 +0.05(+1.50%)
Jun 29, 2016 3.190 3.380 3.170 3.340 577,134 +0.16(+5.03%)
Jun 28, 2016 3.190 3.240 3.150 3.180 562,257 +0.03(+0.95%)
Jun 27, 2016 3.250 3.280 3.070 3.150 935,433 -0.14(-4.26%)
Jun 24, 2016 3.400 3.420 3.270 3.290 2,925,634 -0.29(-8.10%)
Jun 23, 2016 3.540 3.600 3.540 3.580 246,268 +0.05(+1.42%)
Jun 22, 2016 3.560 3.580 3.490 3.530 303,302 -0.01(-0.28%)
Jun 21, 2016 3.600 3.610 3.500 3.540 332,666 -0.04(-1.12%)
Jun 20, 2016 3.560 3.615 3.560 3.580 248,877 +0.06(+1.70%)
Jun 17, 2016 3.590 3.590 3.500 3.520 547,993 -0.08(-2.22%)
Jun 16, 2016 3.560 3.620 3.520 3.600 177,969 +0.03(+0.84%)
Jun 15, 2016 3.560 3.620 3.500 3.570 154,539 +0.02(+0.56%)
Jun 14, 2016 3.500 3.580 3.490 3.550 300,527 +0.03(+0.85%)
Jun 13, 2016 3.490 3.530 3.480 3.520 376,433 +0.00(+0.00%)
Jun 10, 2016 3.500 3.560 3.490 3.520 474,264 -0.02(-0.56%)
Jun 09, 2016 3.700 3.700 3.530 3.540 637,687 -0.19(-5.09%)
Jun 08, 2016 3.670 3.740 3.640 3.730 481,110 +0.06(+1.63%)
Jun 07, 2016 3.680 3.720 3.650 3.670 460,724 -0.02(-0.54%)
Jun 06, 2016 3.700 3.710 3.640 3.690 488,475 +0.01(+0.27%)
Jun 03, 2016 3.780 3.800 3.640 3.680 370,312 -0.10(-2.65%)
Jun 02, 2016 3.720 3.810 3.680 3.780 321,842 +0.02(+0.53%)
Jun 01, 2016 3.690 3.760 3.605 3.760 518,625 +0.07(+1.90%)
May 31, 2016 3.700 3.775 3.660 3.690 821,522 -0.01(-0.27%)
May 27, 2016 3.710 3.700 3.700 3.700 463,200 -0.02(-0.54%)
May 26, 2016 3.700 3.730 3.650 3.720 260,258 +0.03(+0.81%)
May 25, 2016 3.740 3.800 3.640 3.690 829,087 -0.05(-1.34%)
May 24, 2016 3.720 3.790 3.680 3.740 977,277 +0.03(+0.81%)
May 23, 2016 3.510 3.720 3.460 3.710 880,278 +0.20(+5.70%)
May 20, 2016 3.470 3.530 3.440 3.510 562,965 +0.06(+1.74%)
May 19, 2016 3.460 3.470 3.390 3.450 651,350 +0.05(+1.47%)
May 18, 2016 3.380 3.430 3.370 3.400 213,507 +0.00(+0.00%)
May 17, 2016 3.420 3.430 3.350 3.400 580,829 -0.01(-0.29%)
May 16, 2016 3.410 3.460 3.400 3.410 462,304 +0.03(+0.89%)
May 13, 2016 3.400 3.400 3.360 3.380 236,159 -0.04(-1.17%)
May 12, 2016 3.460 3.470 3.340 3.420 419,997 -0.05(-1.44%)
May 11, 2016 3.450 3.490 3.440 3.470 361,630 +0.01(+0.29%)
May 10, 2016 3.480 3.500 3.430 3.460 556,710 +0.00(+0.00%)
May 09, 2016 3.430 3.490 3.410 3.460 412,385 +0.05(+1.47%)
May 06, 2016 3.450 3.500 3.400 3.410 263,053 -0.03(-0.87%)
May 05, 2016 3.540 3.543 3.440 3.440 394,064 -0.06(-1.71%)
May 04, 2016 3.520 3.600 3.480 3.500 563,471 -0.01(-0.28%)
May 03, 2016 3.610 3.620 3.500 3.510 373,578 -0.10(-2.77%)
May 02, 2016 3.490 3.630 3.420 3.610 1,555,112 +0.10(+2.85%)
Apr 29, 2016 3.360 3.510 3.330 3.510 818,749 +0.17(+5.09%)
Apr 28, 2016 3.500 3.650 3.330 3.340 1,185,568 +0.04(+1.21%)
Apr 27, 2016 3.190 3.310 3.150 3.300 988,916 +0.14(+4.43%)
Apr 26, 2016 3.180 3.240 3.150 3.160 1,024,951 +0.01(+0.32%)
Apr 25, 2016 3.210 3.240 3.130 3.150 841,121 -0.05(-1.56%)
Apr 22, 2016 3.150 3.280 3.140 3.200 576,055 -0.02(-0.62%)
Apr 21, 2016 3.250 3.320 3.210 3.220 494,034 -0.05(-1.53%)
Apr 20, 2016 3.180 3.280 3.150 3.270 354,519 +0.07(+2.19%)
Apr 19, 2016 3.170 3.240 3.150 3.200 394,192 +0.04(+1.27%)
Apr 18, 2016 3.160 3.250 3.140 3.160 306,030 -0.05(-1.56%)
Apr 15, 2016 3.240 3.260 3.180 3.210 317,518 -0.05(-1.53%)
Apr 14, 2016 3.240 3.310 3.175 3.260 790,904 +0.01(+0.31%)
Apr 13, 2016 3.130 3.260 3.130 3.250 347,837 +0.12(+3.83%)
Apr 12, 2016 3.170 3.170 3.070 3.130 1,110,068 -0.06(-1.88%)
Apr 11, 2016 3.150 3.267 3.100 3.190 639,140 +0.10(+3.24%)
Apr 08, 2016 3.120 3.130 3.020 3.090 618,403 +0.01(+0.32%)
Apr 07, 2016 3.200 3.210 3.050 3.080 559,696 -0.14(-4.35%)
Apr 06, 2016 3.140 3.272 3.100 3.220 1,043,723 +0.09(+2.88%)
Apr 05, 2016 3.100 3.150 3.060 3.130 452,634 +0.00(+0.00%)
Apr 04, 2016 3.100 3.170 3.080 3.130 798,934 +0.02(+0.64%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.