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 )

11.43 +0.01 (+0.09%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 3, 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 31, 2002 11.82 12.09 11.25 11.28 4,334,600 -0.11(-0.97%)
May 28, 2002 11.70 11.75 11.33 11.39 3,337,900 +0.06(+0.53%)
May 27, 2002 11.33 11.71 11.15 11.33 2,347,900 +0.00(+0.00%)
May 24, 2002 11.33 11.71 11.15 11.33 2,345,700 -0.07(-0.61%)
May 23, 2002 10.87 11.50 10.73 11.40 3,467,800 +0.68(+6.34%)
May 22, 2002 10.80 11.08 10.30 10.72 3,880,000 -0.21(-1.92%)
May 21, 2002 11.46 11.82 10.90 10.93 3,011,700 -0.44(-3.87%)
May 20, 2002 11.39 11.40 11.10 11.37 2,349,200 -0.14(-1.22%)
May 17, 2002 12.35 12.49 11.41 11.51 4,198,700 -0.28(-2.37%)
May 16, 2002 11.60 12.23 11.53 11.79 4,696,200 +0.33(+2.88%)
May 15, 2002 11.05 12.00 10.82 11.46 7,671,600 -0.01(-0.09%)
May 14, 2002 11.19 11.79 11.09 11.47 9,396,000 +1.33(+13.12%)
May 13, 2002 9.560 10.20 9.250 10.14 3,510,800 +0.82(+8.80%)
May 10, 2002 9.600 9.950 9.170 9.320 2,361,000 -0.11(-1.17%)
May 09, 2002 9.400 10.35 9.350 9.430 7,937,100 -0.23(-2.38%)
May 08, 2002 8.550 9.830 8.300 9.660 7,887,400 +2.23(+30.01%)
May 07, 2002 8.020 8.240 7.400 7.430 2,589,300 -0.49(-6.19%)
May 06, 2002 8.210 8.510 7.781 7.920 1,660,900 -0.39(-4.69%)
May 03, 2002 8.390 8.460 8.050 8.310 1,705,500 -0.09(-1.07%)
May 02, 2002 8.820 9.150 8.290 8.400 2,362,600 -0.38(-4.33%)
May 01, 2002 9.000 9.120 8.200 8.780 3,398,100 -0.21(-2.34%)
Apr 30, 2002 8.700 9.190 8.550 8.990 1,789,600 +0.31(+3.57%)
Apr 29, 2002 9.300 9.320 8.650 8.680 2,000,500 -0.62(-6.67%)
Apr 26, 2002 9.350 9.690 9.050 9.300 2,469,900 +0.00(+0.00%)
Apr 25, 2002 9.150 9.650 8.770 9.300 2,543,300 +0.06(+0.65%)
Apr 24, 2002 9.170 9.450 8.930 9.240 1,891,100 +0.19(+2.10%)
Apr 23, 2002 9.260 9.370 9.000 9.050 1,488,200 -0.21(-2.27%)
Apr 22, 2002 9.600 9.620 9.120 9.260 1,902,600 -0.44(-4.54%)
Apr 19, 2002 9.940 10.19 9.620 9.700 1,806,400 -0.22(-2.22%)
Apr 18, 2002 9.240 9.990 9.050 9.920 6,307,800 +0.33(+3.44%)
Apr 17, 2002 9.980 10.00 9.247 9.590 4,835,100 -0.24(-2.46%)
Apr 16, 2002 9.560 10.15 9.550 9.832 3,150,200 +0.58(+6.29%)
Apr 15, 2002 9.110 9.490 8.921 9.250 3,529,900 +0.52(+5.96%)
Apr 12, 2002 8.430 9.030 8.430 8.730 3,492,100 +0.59(+7.25%)
Apr 11, 2002 8.700 8.700 8.130 8.140 2,214,400 -0.65(-7.39%)
Apr 10, 2002 8.970 9.288 8.550 8.790 2,923,900 -0.01(-0.11%)
Apr 09, 2002 9.460 9.780 8.760 8.800 2,991,300 -0.51(-5.48%)
Apr 08, 2002 9.150 9.440 8.880 9.310 3,839,200 -0.27(-2.82%)
Apr 05, 2002 10.45 10.77 9.251 9.580 3,624,200 -0.82(-7.88%)
Apr 04, 2002 10.01 10.60 9.920 10.40 2,887,000 +0.20(+1.96%)
Apr 03, 2002 10.54 10.69 10.15 10.20 2,189,800 -0.30(-2.86%)
Apr 02, 2002 10.75 10.80 10.38 10.50 3,046,000 -0.44(-4.02%)
Apr 01, 2002 10.28 11.16 10.28 10.94 3,142,400 +0.54(+5.19%)
Mar 29, 2002 9.880 10.50 9.750 10.40 3,110,800 +0.00(+0.00%)
Mar 28, 2002 9.880 10.50 9.750 10.40 3,105,900 +0.42(+4.21%)
Mar 27, 2002 10.10 10.40 9.850 9.980 2,826,800 -0.03(-0.30%)
Mar 26, 2002 9.850 10.45 9.750 10.01 2,723,800 +0.18(+1.83%)
Mar 25, 2002 10.15 10.27 9.750 9.830 2,840,300 -0.43(-4.19%)
Mar 22, 2002 10.09 10.76 9.910 10.26 6,703,700 +0.17(+1.68%)
Mar 21, 2002 8.810 10.16 8.500 10.09 5,432,200 +1.34(+15.31%)
Mar 20, 2002 8.930 9.050 8.610 8.750 1,602,700 -0.25(-2.78%)
Mar 19, 2002 9.340 9.350 9.000 9.000 2,252,000 -0.28(-3.02%)
Mar 18, 2002 9.650 9.780 9.100 9.280 2,936,600 +0.02(+0.22%)
Mar 15, 2002 9.023 9.430 8.810 9.260 5,776,500 -0.44(-4.54%)
Mar 14, 2002 9.380 10.23 9.280 9.700 5,667,500 +0.57(+6.24%)
Mar 13, 2002 9.430 9.600 9.100 9.130 4,204,600 -0.55(-5.68%)
Mar 12, 2002 9.830 10.23 9.500 9.680 4,437,000 -0.87(-8.25%)
Mar 11, 2002 10.09 10.95 9.550 10.55 6,078,000 +0.39(+3.84%)
Mar 08, 2002 9.570 10.50 9.400 10.16 6,945,600 +1.18(+13.14%)
Mar 07, 2002 9.210 9.380 8.810 8.980 4,920,300 +0.30(+3.46%)
Mar 06, 2002 8.640 8.950 8.200 8.680 4,715,200 -0.03(-0.34%)
Mar 05, 2002 8.020 9.119 7.960 8.710 6,828,400 +0.69(+8.60%)
Mar 04, 2002 7.390 8.450 7.340 8.020 7,161,000 +0.80(+11.08%)
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.