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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jan 29, 2016 2.910 3.040 2.730 2.760 2,578,761 -0.14(-4.83%)
Jan 28, 2016 3.620 3.620 2.750 2.900 5,342,493 -1.02(-26.02%)
Jan 27, 2016 3.860 3.950 3.760 3.920 1,182,400 +0.07(+1.82%)
Jan 26, 2016 3.880 3.940 3.780 3.850 894,866 -0.01(-0.26%)
Jan 25, 2016 3.660 3.950 3.660 3.860 1,563,514 +0.16(+4.32%)
Jan 22, 2016 3.640 3.800 3.630 3.700 754,619 +0.13(+3.64%)
Jan 21, 2016 3.480 3.665 3.480 3.570 921,293 +0.11(+3.18%)
Jan 20, 2016 3.510 3.520 3.320 3.460 693,703 -0.07(-1.98%)
Jan 19, 2016 3.620 3.670 3.455 3.530 802,478 -0.07(-1.94%)
Jan 15, 2016 3.540 3.600 3.600 3.600 830,300 -0.11(-2.96%)
Jan 14, 2016 3.580 3.760 3.562 3.710 911,577 +0.16(+4.51%)
Jan 13, 2016 3.500 3.600 3.430 3.550 2,335,196 +0.07(+2.16%)
Jan 12, 2016 3.510 3.580 3.385 3.475 1,367,762 +0.02(+0.43%)
Jan 11, 2016 3.440 3.540 3.400 3.460 668,325 +0.00(+0.00%)
Jan 08, 2016 3.650 3.690 3.455 3.460 1,135,521 -0.18(-4.95%)
Jan 07, 2016 3.680 3.735 3.600 3.640 834,947 -0.12(-3.19%)
Jan 06, 2016 3.750 3.760 3.680 3.760 817,382 +0.00(+0.00%)
Jan 05, 2016 4.010 4.010 3.710 3.760 1,596,373 -0.23(-5.76%)
Jan 04, 2016 4.000 4.030 3.900 3.990 726,308 -0.09(-2.21%)
Dec 31, 2015 4.100 4.080 4.080 4.080 1,002,000 -0.06(-1.45%)
Dec 30, 2015 4.130 4.160 4.040 4.140 552,793 +0.00(+0.00%)
Dec 29, 2015 4.120 4.190 4.080 4.140 335,985 +0.04(+0.98%)
Dec 28, 2015 4.140 4.150 4.000 4.100 434,104 -0.04(-0.97%)
Dec 24, 2015 4.070 4.140 4.140 4.140 318,200 +0.11(+2.73%)
Dec 23, 2015 4.000 4.060 3.960 4.030 406,138 +0.04(+1.00%)
Dec 22, 2015 3.910 4.060 3.900 3.990 483,762 +0.06(+1.53%)
Dec 21, 2015 4.080 4.100 3.910 3.930 654,632 -0.15(-3.68%)
Dec 18, 2015 4.110 4.150 4.015 4.080 1,064,843 -0.06(-1.45%)
Dec 17, 2015 4.120 4.210 4.060 4.140 660,354 +0.02(+0.49%)
Dec 16, 2015 4.040 4.120 4.000 4.120 768,139 +0.11(+2.74%)
Dec 15, 2015 3.950 4.060 3.910 4.010 918,821 +0.06(+1.52%)
Dec 14, 2015 3.950 3.980 3.875 3.950 832,648 -0.04(-1.00%)
Dec 11, 2015 4.030 4.120 3.950 3.990 969,249 -0.11(-2.68%)
Dec 10, 2015 4.060 4.160 4.000 4.100 511,901 +0.00(+0.00%)
Dec 09, 2015 4.200 4.280 4.050 4.100 973,392 -0.16(-3.76%)
Dec 08, 2015 4.080 4.320 3.966 4.260 1,012,258 +0.15(+3.65%)
Dec 07, 2015 4.430 4.450 4.110 4.110 858,478 -0.31(-7.01%)
Dec 04, 2015 4.410 4.470 4.320 4.420 1,146,598 +0.01(+0.23%)
Dec 03, 2015 4.350 4.545 4.350 4.410 1,382,851 +0.06(+1.38%)
Dec 02, 2015 4.370 4.440 4.320 4.350 808,234 -0.04(-0.91%)
Dec 01, 2015 4.410 4.430 4.240 4.390 730,437 -0.03(-0.68%)
Nov 30, 2015 4.330 4.420 4.330 4.420 1,286,864 +0.08(+1.84%)
Nov 27, 2015 4.300 4.370 4.300 4.340 405,588 +0.01(+0.23%)
Nov 25, 2015 4.230 4.330 4.330 4.330 1,359,200 +0.08(+1.76%)
Nov 24, 2015 4.200 4.260 4.100 4.255 1,580,689 +0.06(+1.55%)
Nov 23, 2015 4.110 4.200 4.110 4.190 1,430,472 +0.05(+1.21%)
Nov 20, 2015 3.980 4.140 3.950 4.140 1,871,843 +0.14(+3.50%)
Nov 19, 2015 3.960 4.010 3.925 4.000 1,330,850 +0.04(+1.01%)
Nov 18, 2015 3.800 3.970 3.794 3.960 2,052,443 +0.13(+3.39%)
Nov 17, 2015 3.760 3.850 3.760 3.830 1,442,273 +0.04(+1.06%)
Nov 16, 2015 3.720 3.820 3.720 3.790 1,307,793 +0.03(+0.80%)
Nov 13, 2015 3.820 3.820 3.670 3.760 1,119,123 -0.03(-0.79%)
Nov 12, 2015 3.820 3.820 3.730 3.790 602,867 -0.04(-1.04%)
Nov 11, 2015 3.740 3.900 3.740 3.830 972,760 +0.07(+1.86%)
Nov 10, 2015 3.800 3.850 3.739 3.760 850,084 -0.08(-2.08%)
Nov 09, 2015 3.880 3.920 3.710 3.840 1,198,118 -0.07(-1.79%)
Nov 06, 2015 3.860 3.940 3.845 3.910 1,526,019 +0.04(+1.03%)
Nov 05, 2015 3.800 3.900 3.785 3.870 1,440,946 +0.06(+1.57%)
Nov 04, 2015 3.640 3.810 3.600 3.810 1,507,009 +0.15(+4.10%)
Nov 03, 2015 3.720 3.720 3.610 3.660 1,139,167 -0.06(-1.61%)
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.