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 (%)
Feb 28, 2020 4.990 5.170 4.900 5.030 3,284,000 -0.05(-0.98%)
Feb 27, 2020 5.380 5.425 5.080 5.080 1,563,738 -0.46(-8.30%)
Feb 26, 2020 5.720 5.810 5.470 5.540 1,245,927 -0.16(-2.81%)
Feb 25, 2020 6.060 6.100 5.640 5.700 1,030,210 -0.33(-5.47%)
Feb 24, 2020 6.010 6.110 5.950 6.030 1,905,401 -0.26(-4.13%)
Feb 21, 2020 6.460 6.460 6.215 6.290 848,100 -0.19(-2.93%)
Feb 20, 2020 6.400 6.530 6.380 6.480 1,163,895 +0.05(+0.78%)
Feb 19, 2020 6.330 6.460 6.270 6.430 875,765 +0.05(+0.78%)
Feb 18, 2020 6.210 6.395 6.180 6.380 1,034,295 -0.04(-0.62%)
Feb 14, 2020 6.470 6.525 6.280 6.420 1,216,100 -0.08(-1.23%)
Feb 13, 2020 6.410 6.705 6.395 6.500 1,318,934 +0.16(+2.52%)
Feb 12, 2020 6.180 6.380 6.180 6.340 1,808,055 +0.22(+3.59%)
Feb 11, 2020 6.160 6.290 6.060 6.120 1,146,868 +0.00(+0.00%)
Feb 10, 2020 5.930 6.150 5.890 6.120 1,397,265 +0.16(+2.68%)
Feb 07, 2020 6.060 6.120 5.910 5.960 1,306,600 -0.12(-1.97%)
Feb 06, 2020 6.100 6.280 5.980 6.080 1,183,534 +0.03(+0.50%)
Feb 05, 2020 5.870 6.180 5.800 6.050 1,996,833 +0.26(+4.49%)
Feb 04, 2020 5.950 6.010 5.745 5.790 1,362,365 -0.07(-1.19%)
Feb 03, 2020 5.910 5.990 5.800 5.860 1,753,116 -0.04(-0.68%)
Jan 31, 2020 6.050 6.100 5.850 5.900 3,328,500 -0.21(-3.44%)
Jan 30, 2020 6.370 6.450 6.050 6.110 2,649,636 -0.24(-3.78%)
Jan 29, 2020 6.500 7.180 6.350 6.350 4,791,316 -0.91(-12.53%)
Jan 28, 2020 7.610 7.760 7.210 7.260 2,443,848 -0.35(-4.60%)
Jan 27, 2020 7.480 7.660 7.380 7.610 1,589,228 -0.08(-1.04%)
Jan 24, 2020 7.550 7.720 7.380 7.690 1,918,900 +0.18(+2.40%)
Jan 23, 2020 7.520 7.550 7.400 7.510 1,218,762 -0.04(-0.53%)
Jan 22, 2020 7.640 7.692 7.540 7.550 1,106,726 -0.04(-0.53%)
Jan 21, 2020 7.800 7.830 7.570 7.590 1,463,868 -0.33(-4.17%)
Jan 17, 2020 7.990 8.000 7.840 7.920 975,000 +0.00(+0.00%)
Jan 16, 2020 7.750 7.950 7.740 7.920 1,454,346 +0.26(+3.39%)
Jan 15, 2020 7.450 7.710 7.440 7.660 1,309,387 +0.15(+2.00%)
Jan 14, 2020 7.430 7.580 7.380 7.510 1,130,966 +0.09(+1.21%)
Jan 13, 2020 7.320 7.445 7.250 7.420 721,287 +0.14(+1.92%)
Jan 10, 2020 7.360 7.460 7.240 7.280 1,029,900 -0.09(-1.22%)
Jan 09, 2020 7.450 7.480 7.280 7.370 849,102 -0.02(-0.27%)
Jan 08, 2020 7.340 7.510 7.300 7.390 1,382,377 +0.07(+0.96%)
Jan 07, 2020 7.230 7.350 7.190 7.320 890,544 +0.07(+0.97%)
Jan 06, 2020 7.200 7.330 7.165 7.250 891,901 -0.08(-1.02%)
Jan 03, 2020 7.190 7.365 7.190 7.325 997,900 -0.01(-0.20%)
Jan 02, 2020 7.460 7.550 7.245 7.340 1,063,566 -0.03(-0.41%)
Dec 31, 2019 7.280 7.445 7.280 7.370 1,168,900 +0.02(+0.27%)
Dec 30, 2019 7.340 7.450 7.240 7.350 814,187 -0.02(-0.27%)
Dec 27, 2019 7.510 7.510 7.350 7.370 658,200 -0.09(-1.21%)
Dec 26, 2019 7.540 7.610 7.440 7.460 1,094,201 -0.06(-0.80%)
Dec 24, 2019 7.620 7.620 7.490 7.520 303,600 -0.07(-0.92%)
Dec 23, 2019 7.480 7.630 7.420 7.590 961,913 +0.11(+1.47%)
Dec 20, 2019 7.500 7.510 7.350 7.480 3,202,300 -0.01(-0.13%)
Dec 19, 2019 7.360 7.510 7.255 7.490 1,540,391 +0.14(+1.90%)
Dec 18, 2019 7.310 7.450 7.290 7.350 1,594,291 +0.08(+1.10%)
Dec 17, 2019 7.060 7.310 7.015 7.270 2,056,822 +0.20(+2.83%)
Dec 16, 2019 7.070 7.140 7.040 7.070 1,583,152 +0.08(+1.14%)
Dec 13, 2019 6.790 7.060 6.780 6.990 1,802,100 +0.18(+2.64%)
Dec 12, 2019 6.680 6.890 6.660 6.810 1,585,283 +0.15(+2.25%)
Dec 11, 2019 6.900 6.917 6.430 6.660 3,440,774 -0.22(-3.20%)
Dec 10, 2019 6.840 6.990 6.780 6.880 1,618,463 +0.02(+0.29%)
Dec 09, 2019 6.840 6.910 6.780 6.860 665,192 -0.01(-0.15%)
Dec 06, 2019 6.800 6.970 6.800 6.870 961,900 +0.07(+1.03%)
Dec 05, 2019 6.840 6.880 6.780 6.800 797,185 -0.08(-1.16%)
Dec 04, 2019 6.860 6.960 6.780 6.880 1,295,643 +0.10(+1.47%)
Dec 03, 2019 6.840 6.850 6.650 6.780 1,432,597 -0.16(-2.31%)
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.