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 )

11.42 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2015 2.350 2.370 2.260 2.320 734,761 -0.03(-1.28%)
Jul 30, 2015 2.210 2.360 2.200 2.350 912,765 +0.12(+5.38%)
Jul 29, 2015 2.150 2.250 2.140 2.230 614,735 +0.10(+4.69%)
Jul 28, 2015 2.200 2.260 2.120 2.130 868,473 -0.05(-2.29%)
Jul 27, 2015 2.180 2.210 2.105 2.180 568,681 +0.01(+0.46%)
Jul 24, 2015 2.240 2.270 2.160 2.170 1,228,946 -0.08(-3.56%)
Jul 23, 2015 2.230 2.260 2.200 2.250 970,652 +0.02(+0.90%)
Jul 22, 2015 2.250 2.250 2.190 2.230 494,192 -0.02(-0.89%)
Jul 21, 2015 2.290 2.310 2.240 2.250 702,766 -0.05(-2.17%)
Jul 20, 2015 2.360 2.360 2.280 2.300 901,174 -0.01(-0.43%)
Jul 17, 2015 2.290 2.360 2.260 2.310 761,116 +0.03(+1.32%)
Jul 16, 2015 2.370 2.450 2.260 2.280 683,827 -0.08(-3.39%)
Jul 15, 2015 2.390 2.410 2.330 2.360 478,528 -0.04(-1.67%)
Jul 14, 2015 2.350 2.410 2.320 2.400 1,011,707 +0.07(+3.00%)
Jul 13, 2015 2.320 2.370 2.310 2.330 658,560 +0.03(+1.30%)
Jul 10, 2015 2.340 2.410 2.290 2.300 1,028,305 +0.00(+0.00%)
Jul 09, 2015 2.400 2.410 2.290 2.300 1,005,176 -0.06(-2.54%)
Jul 08, 2015 2.440 2.440 2.350 2.360 776,563 -0.09(-3.67%)
Jul 07, 2015 2.490 2.490 2.350 2.450 1,082,986 -0.03(-1.21%)
Jul 06, 2015 2.580 2.600 2.430 2.480 3,121,918 -0.11(-4.25%)
Jul 02, 2015 2.610 2.590 2.590 2.590 504,900 -0.01(-0.38%)
Jul 01, 2015 2.740 2.740 2.560 2.600 1,854,436 -0.09(-3.35%)
Jun 30, 2015 2.660 2.740 2.630 2.690 1,091,698 +0.04(+1.51%)
Jun 29, 2015 2.710 2.780 2.650 2.650 691,023 -0.11(-3.99%)
Jun 26, 2015 2.790 2.800 2.640 2.760 2,294,217 -0.01(-0.36%)
Jun 25, 2015 2.790 2.850 2.750 2.770 724,440 +0.00(+0.00%)
Jun 24, 2015 2.820 2.870 2.760 2.770 843,388 -0.08(-2.81%)
Jun 23, 2015 2.860 2.880 2.810 2.850 593,271 +0.01(+0.35%)
Jun 22, 2015 2.910 2.945 2.830 2.840 709,449 -0.08(-2.74%)
Jun 19, 2015 2.920 2.940 2.880 2.920 890,078 +0.01(+0.34%)
Jun 18, 2015 2.970 2.980 2.903 2.910 470,841 -0.04(-1.36%)
Jun 17, 2015 3.040 3.040 2.870 2.950 527,903 -0.06(-1.99%)
Jun 16, 2015 2.850 3.020 2.820 3.010 510,162 +0.14(+4.88%)
Jun 15, 2015 2.910 2.920 2.800 2.870 921,877 -0.08(-2.71%)
Jun 12, 2015 2.810 3.100 2.800 2.950 1,539,247 +0.12(+4.24%)
Jun 11, 2015 2.650 2.875 2.650 2.830 1,130,596 +0.16(+5.99%)
Jun 10, 2015 2.620 2.700 2.620 2.670 379,626 +0.06(+2.30%)
Jun 09, 2015 2.600 2.640 2.550 2.610 695,579 +0.00(+0.00%)
Jun 08, 2015 2.610 2.665 2.570 2.610 502,503 -0.03(-1.14%)
Jun 05, 2015 2.590 2.640 2.510 2.640 530,193 +0.06(+2.33%)
Jun 04, 2015 2.760 2.780 2.570 2.580 728,062 -0.21(-7.69%)
Jun 03, 2015 2.720 2.835 2.700 2.795 1,003,326 +0.10(+3.71%)
Jun 02, 2015 2.650 2.780 2.600 2.695 687,381 +0.04(+1.70%)
Jun 01, 2015 2.740 2.750 2.640 2.650 597,147 -0.06(-2.21%)
May 29, 2015 2.660 2.730 2.650 2.710 718,125 +0.03(+1.12%)
May 28, 2015 2.630 2.770 2.630 2.680 811,810 +0.03(+1.13%)
May 27, 2015 2.590 2.670 2.565 2.650 1,045,950 +0.06(+2.32%)
May 26, 2015 2.610 2.610 2.540 2.590 642,894 -0.03(-1.15%)
May 22, 2015 2.600 2.620 2.620 2.620 604,700 +0.02(+0.77%)
May 21, 2015 2.800 2.800 2.550 2.600 1,575,116 +0.04(+1.56%)
May 20, 2015 2.650 2.650 2.530 2.560 575,375 -0.07(-2.66%)
May 19, 2015 2.570 2.650 2.570 2.630 847,256 +0.06(+2.33%)
May 18, 2015 2.640 2.690 2.540 2.570 2,292,351 -0.09(-3.38%)
May 15, 2015 2.580 2.670 2.559 2.660 1,085,058 +0.07(+2.70%)
May 14, 2015 2.620 2.620 2.545 2.590 820,373 +0.00(+0.00%)
May 13, 2015 2.580 2.630 2.520 2.590 918,527 +0.03(+1.17%)
May 12, 2015 2.510 2.580 2.500 2.560 677,537 +0.02(+0.79%)
May 11, 2015 2.500 2.550 2.500 2.540 770,798 +0.03(+1.20%)
May 08, 2015 2.500 2.550 2.460 2.510 1,188,390 +0.04(+1.62%)
May 07, 2015 2.550 2.555 2.350 2.470 2,725,519 -0.12(-4.63%)
May 06, 2015 2.490 2.640 2.462 2.590 2,366,313 +0.10(+4.02%)
May 05, 2015 2.530 2.570 2.440 2.490 1,043,108 -0.06(-2.35%)
May 04, 2015 2.520 2.560 2.460 2.550 808,743 +0.01(+0.39%)
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.