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 )

10.81 +0.23 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2019 8.070 8.500 7.540 8.140 4,011,743 +0.78(+10.60%)
Jul 30, 2019 7.160 7.390 7.110 7.360 1,549,627 +0.17(+2.36%)
Jul 29, 2019 7.200 7.230 7.085 7.190 1,065,525 +0.03(+0.42%)
Jul 26, 2019 7.130 7.170 7.060 7.160 1,064,800 +0.10(+1.42%)
Jul 25, 2019 7.310 7.310 7.020 7.060 1,198,721 -0.19(-2.62%)
Jul 24, 2019 7.000 7.255 6.960 7.250 1,213,934 +0.19(+2.69%)
Jul 23, 2019 7.100 7.110 6.970 7.060 673,108 +0.02(+0.28%)
Jul 22, 2019 7.060 7.140 7.010 7.040 665,560 +0.04(+0.57%)
Jul 19, 2019 6.960 7.080 6.930 7.000 671,000 +0.00(+0.00%)
Jul 18, 2019 6.870 7.020 6.860 7.000 794,680 +0.13(+1.89%)
Jul 17, 2019 6.720 6.910 6.700 6.870 904,020 +0.13(+1.93%)
Jul 16, 2019 6.750 6.770 6.690 6.740 726,644 +0.00(+0.00%)
Jul 15, 2019 6.800 6.860 6.710 6.740 583,243 -0.03(-0.44%)
Jul 12, 2019 6.710 6.800 6.670 6.770 708,300 +0.08(+1.20%)
Jul 11, 2019 6.640 6.700 6.540 6.690 868,964 +0.09(+1.36%)
Jul 10, 2019 6.640 6.680 6.490 6.600 859,748 +0.01(+0.15%)
Jul 09, 2019 6.460 6.600 6.430 6.590 530,480 +0.13(+2.01%)
Jul 08, 2019 6.430 6.570 6.380 6.460 762,851 -0.04(-0.62%)
Jul 05, 2019 6.470 6.570 6.470 6.500 675,000 -0.02(-0.31%)
Jul 03, 2019 6.550 6.570 6.490 6.520 277,700 +0.01(+0.15%)
Jul 02, 2019 6.550 6.590 6.450 6.510 670,360 -0.08(-1.21%)
Jul 01, 2019 6.680 6.680 6.490 6.590 967,181 +0.12(+1.85%)
Jun 28, 2019 6.250 6.515 6.151 6.470 2,269,600 +0.27(+4.35%)
Jun 27, 2019 6.060 6.210 5.990 6.200 1,971,943 +0.21(+3.51%)
Jun 26, 2019 5.980 6.140 5.860 5.990 2,449,670 +0.26(+4.54%)
Jun 25, 2019 5.650 5.860 5.630 5.730 1,715,718 +0.09(+1.60%)
Jun 24, 2019 5.720 5.780 5.490 5.640 2,836,020 -0.08(-1.40%)
Jun 21, 2019 5.780 5.840 5.630 5.720 1,668,700 -0.08(-1.38%)
Jun 20, 2019 5.910 5.970 5.780 5.800 723,247 -0.04(-0.68%)
Jun 19, 2019 5.750 5.860 5.700 5.840 769,401 +0.14(+2.46%)
Jun 18, 2019 5.660 5.850 5.660 5.700 1,105,686 +0.10(+1.79%)
Jun 17, 2019 5.600 5.730 5.560 5.600 1,016,418 +0.02(+0.36%)
Jun 14, 2019 5.920 5.920 5.560 5.580 1,049,400 -0.36(-6.06%)
Jun 13, 2019 5.800 5.970 5.800 5.940 770,675 +0.18(+3.13%)
Jun 12, 2019 5.830 5.900 5.730 5.760 567,242 -0.09(-1.54%)
Jun 11, 2019 5.860 5.950 5.765 5.850 951,659 +0.06(+1.04%)
Jun 10, 2019 5.890 6.025 5.780 5.790 1,242,403 -0.06(-1.03%)
Jun 07, 2019 5.660 5.890 5.600 5.850 1,416,500 +0.20(+3.54%)
Jun 06, 2019 5.790 5.820 5.590 5.650 659,662 -0.15(-2.59%)
Jun 05, 2019 5.690 5.850 5.590 5.800 1,539,833 +0.15(+2.65%)
Jun 04, 2019 5.480 5.680 5.450 5.650 2,231,049 +0.24(+4.44%)
Jun 03, 2019 5.670 5.690 5.370 5.410 1,524,842 -0.22(-3.91%)
May 31, 2019 5.640 5.670 5.580 5.630 968,300 -0.12(-2.09%)
May 30, 2019 5.710 5.850 5.710 5.750 1,321,455 +0.06(+1.05%)
May 29, 2019 5.750 5.780 5.665 5.690 1,530,679 -0.10(-1.73%)
May 28, 2019 5.910 5.990 5.770 5.790 639,910 -0.10(-1.70%)
May 24, 2019 5.920 5.980 5.870 5.890 855,000 +0.05(+0.86%)
May 23, 2019 5.900 6.005 5.840 5.840 987,167 -0.18(-2.99%)
May 22, 2019 6.090 6.140 6.000 6.020 1,135,218 -0.12(-1.95%)
May 21, 2019 6.100 6.225 6.040 6.140 1,295,489 +0.11(+1.82%)
May 20, 2019 6.000 6.155 5.893 6.030 1,129,999 -0.04(-0.66%)
May 17, 2019 6.220 6.290 6.010 6.070 1,172,200 -0.24(-3.80%)
May 16, 2019 6.240 6.330 6.210 6.310 707,802 +0.10(+1.61%)
May 15, 2019 6.160 6.280 6.160 6.210 714,634 -0.02(-0.32%)
May 14, 2019 6.130 6.290 6.119 6.230 796,469 +0.11(+1.80%)
May 13, 2019 6.210 6.300 6.090 6.120 1,097,466 -0.28(-4.38%)
May 10, 2019 6.260 6.420 6.180 6.400 1,168,300 +0.09(+1.43%)
May 09, 2019 6.380 6.400 6.240 6.310 1,094,878 -0.12(-1.87%)
May 08, 2019 6.460 6.640 6.420 6.430 1,387,328 -0.09(-1.38%)
May 07, 2019 6.520 6.630 6.440 6.520 1,226,283 -0.12(-1.81%)
May 06, 2019 6.530 6.705 6.530 6.640 1,216,183 -0.08(-1.19%)
May 03, 2019 6.450 6.750 6.420 6.720 1,854,300 +0.33(+5.16%)
May 02, 2019 7.010 7.010 6.370 6.390 3,223,964 -0.45(-6.58%)
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.