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 )

11.57 +0.12 (+1.05%)
Streaming Delayed Price Updated: 2:37 PM EDT, May 2, 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 (%)
Dec 30, 2005 4.750 4.820 4.610 4.750 1,274,526 -0.03(-0.63%)
Dec 29, 2005 4.800 4.850 4.780 4.780 575,854 -0.02(-0.42%)
Dec 28, 2005 4.760 4.830 4.740 4.800 692,900 +0.00(+0.00%)
Dec 27, 2005 4.890 4.920 4.730 4.800 1,511,900 -0.05(-1.03%)
Dec 23, 2005 4.800 4.850 4.740 4.850 1,107,810 +0.03(+0.62%)
Dec 22, 2005 4.920 4.970 4.750 4.820 1,725,957 -0.06(-1.23%)
Dec 21, 2005 4.930 4.970 4.830 4.880 1,600,858 -0.05(-1.01%)
Dec 20, 2005 4.925 4.970 4.910 4.930 1,129,937 +0.00(+0.00%)
Dec 19, 2005 4.920 4.970 4.820 4.930 1,516,922 +0.02(+0.41%)
Dec 16, 2005 5.040 5.050 4.840 4.910 2,270,502 -0.06(-1.21%)
Dec 15, 2005 4.990 5.070 4.950 4.970 609,332 -0.04(-0.80%)
Dec 14, 2005 5.050 5.080 4.990 5.010 1,057,015 -0.05(-0.99%)
Dec 13, 2005 5.080 5.150 5.030 5.060 791,590 -0.02(-0.39%)
Dec 12, 2005 5.140 5.150 4.990 5.080 740,113 -0.03(-0.59%)
Dec 09, 2005 4.970 5.140 4.940 5.110 1,189,620 +0.13(+2.61%)
Dec 08, 2005 5.020 5.150 4.970 4.980 1,753,611 -0.02(-0.40%)
Dec 07, 2005 5.060 5.100 4.970 5.000 1,000,200 -0.07(-1.38%)
Dec 06, 2005 5.120 5.200 5.060 5.070 887,009 -0.06(-1.17%)
Dec 05, 2005 5.140 5.200 5.000 5.130 1,470,045 -0.01(-0.19%)
Dec 02, 2005 5.280 5.300 5.080 5.140 2,116,144 -0.12(-2.28%)
Dec 01, 2005 4.940 5.300 4.910 5.260 4,146,845 +0.34(+6.91%)
Nov 30, 2005 4.910 4.960 4.800 4.920 1,323,724 -0.01(-0.20%)
Nov 29, 2005 4.930 4.980 4.850 4.930 1,225,094 +0.03(+0.61%)
Nov 28, 2005 4.920 4.920 4.790 4.900 1,614,857 -0.06(-1.21%)
Nov 25, 2005 5.000 5.060 4.940 4.960 355,920 -0.07(-1.39%)
Nov 23, 2005 5.020 5.100 5.000 5.030 975,495 -0.01(-0.20%)
Nov 22, 2005 4.960 5.150 4.960 5.040 1,482,800 +0.04(+0.80%)
Nov 21, 2005 5.090 5.100 4.950 5.000 1,498,800 -0.06(-1.19%)
Nov 18, 2005 5.060 5.100 5.000 5.060 1,486,298 +0.06(+1.20%)
Nov 17, 2005 4.770 5.050 4.720 5.000 3,775,035 +0.25(+5.26%)
Nov 16, 2005 4.820 4.880 4.700 4.750 1,212,443 -0.10(-2.06%)
Nov 15, 2005 4.850 4.900 4.830 4.850 1,748,144 +0.02(+0.41%)
Nov 14, 2005 4.755 4.840 4.720 4.830 1,057,143 +0.11(+2.33%)
Nov 11, 2005 4.700 4.770 4.700 4.720 332,570 +0.01(+0.21%)
Nov 10, 2005 4.570 4.750 4.570 4.710 970,133 +0.08(+1.73%)
Nov 09, 2005 4.730 4.750 4.600 4.630 747,667 -0.12(-2.53%)
Nov 08, 2005 4.830 4.880 4.710 4.750 1,031,273 -0.13(-2.66%)
Nov 07, 2005 4.720 4.880 4.700 4.880 1,777,876 +0.16(+3.39%)
Nov 04, 2005 4.760 4.800 4.670 4.720 639,859 -0.05(-1.05%)
Nov 03, 2005 4.770 4.830 4.740 4.770 1,209,731 -0.01(-0.21%)
Nov 02, 2005 4.770 4.800 4.700 4.780 960,391 -0.01(-0.21%)
Nov 01, 2005 4.720 4.830 4.700 4.790 950,234 -0.04(-0.83%)
Oct 31, 2005 4.730 4.840 4.720 4.830 1,442,390 +0.09(+1.90%)
Oct 28, 2005 4.730 4.860 4.670 4.740 3,201,114 +0.04(+0.85%)
Oct 27, 2005 4.650 4.730 4.520 4.700 3,735,972 +0.23(+5.15%)
Oct 26, 2005 4.540 4.620 4.420 4.470 2,033,529 -0.02(-0.45%)
Oct 25, 2005 4.540 4.600 4.410 4.490 1,478,767 -0.08(-1.75%)
Oct 24, 2005 4.500 4.690 4.500 4.570 1,747,125 +0.07(+1.56%)
Oct 21, 2005 4.480 4.600 4.430 4.500 1,321,913 +0.04(+0.90%)
Oct 20, 2005 4.470 4.540 4.390 4.460 997,255 +0.00(+0.00%)
Oct 19, 2005 4.310 4.470 4.260 4.460 1,049,376 +0.12(+2.76%)
Oct 18, 2005 4.400 4.410 4.290 4.340 1,079,647 -0.06(-1.36%)
Oct 17, 2005 4.390 4.410 4.350 4.400 1,239,988 +0.02(+0.46%)
Oct 14, 2005 4.450 4.510 4.360 4.380 1,186,746 -0.05(-1.13%)
Oct 13, 2005 4.400 4.470 4.350 4.430 582,043 +0.03(+0.68%)
Oct 12, 2005 4.490 4.560 4.350 4.400 1,109,696 -0.10(-2.22%)
Oct 11, 2005 4.700 4.740 4.500 4.500 944,391 -0.16(-3.43%)
Oct 10, 2005 4.810 4.850 4.660 4.660 738,333 -0.19(-3.92%)
Oct 07, 2005 4.720 4.870 4.640 4.850 1,614,291 +0.18(+3.85%)
Oct 06, 2005 4.780 4.860 4.630 4.670 1,965,562 -0.03(-0.64%)
Oct 05, 2005 4.740 4.860 4.630 4.700 4,359,133 +0.23(+5.15%)
Oct 04, 2005 4.500 4.630 4.470 4.470 1,141,709 -0.04(-0.89%)
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.