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 (%)
Aug 31, 2022 14.60 14.98 14.28 14.33 1,664,942 -0.27(-1.85%)
Aug 30, 2022 15.41 15.62 14.45 14.60 1,857,490 -0.75(-4.89%)
Aug 29, 2022 14.22 15.37 14.07 15.35 2,557,988 +1.14(+8.02%)
Aug 26, 2022 14.28 14.44 14.02 14.21 1,245,804 -0.15(-1.04%)
Aug 25, 2022 14.19 14.55 14.13 14.36 902,632 +0.32(+2.28%)
Aug 24, 2022 13.96 14.27 13.85 14.04 741,941 +0.03(+0.21%)
Aug 23, 2022 13.72 14.11 13.72 14.01 1,093,635 +0.23(+1.67%)
Aug 22, 2022 13.58 13.81 13.42 13.78 1,226,882 -0.01(-0.07%)
Aug 19, 2022 14.13 14.14 13.71 13.79 1,650,881 -0.63(-4.37%)
Aug 18, 2022 13.48 14.53 13.43 14.42 1,833,893 +1.12(+8.42%)
Aug 17, 2022 13.44 13.52 13.26 13.30 869,624 -0.33(-2.42%)
Aug 16, 2022 13.77 14.03 13.57 13.63 1,528,290 -0.39(-2.78%)
Aug 15, 2022 13.57 14.04 13.46 14.02 1,122,109 +0.29(+2.11%)
Aug 12, 2022 13.60 13.76 13.49 13.73 916,136 +0.22(+1.63%)
Aug 11, 2022 13.70 13.81 13.48 13.51 960,747 -0.18(-1.31%)
Aug 10, 2022 13.45 13.91 13.41 13.69 1,403,548 +0.49(+3.71%)
Aug 09, 2022 13.66 13.70 13.11 13.20 1,150,161 -0.43(-3.15%)
Aug 08, 2022 13.91 14.04 13.55 13.63 1,411,976 -0.27(-1.94%)
Aug 05, 2022 13.52 13.96 13.52 13.90 1,231,195 +0.20(+1.46%)
Aug 04, 2022 13.53 13.94 13.50 13.70 1,200,213 +0.05(+0.37%)
Aug 03, 2022 13.23 13.68 13.04 13.65 1,101,430 +0.58(+4.44%)
Aug 02, 2022 12.81 13.11 12.64 13.07 1,036,103 +0.17(+1.32%)
Aug 01, 2022 13.02 13.11 12.63 12.90 1,184,757 -0.18(-1.38%)
Jul 29, 2022 12.86 13.16 12.75 13.08 1,662,800 +0.11(+0.85%)
Jul 28, 2022 11.79 13.01 11.52 12.97 2,145,422 +1.50(+13.08%)
Jul 27, 2022 11.45 11.65 10.82 11.47 1,336,159 +0.42(+3.80%)
Jul 26, 2022 10.79 11.10 10.73 11.05 1,213,717 +0.26(+2.41%)
Jul 25, 2022 10.60 10.89 10.60 10.79 701,406 -0.03(-0.28%)
Jul 22, 2022 11.01 11.03 10.74 10.82 656,873 -0.25(-2.26%)
Jul 21, 2022 10.83 11.13 10.76 11.07 798,684 +0.27(+2.50%)
Jul 20, 2022 10.61 10.83 10.48 10.80 837,690 +0.20(+1.89%)
Jul 19, 2022 10.48 10.72 10.46 10.60 970,940 +0.21(+2.02%)
Jul 18, 2022 10.66 10.72 10.32 10.39 907,658 -0.23(-2.17%)
Jul 15, 2022 10.48 10.73 10.19 10.62 933,635 +0.37(+3.61%)
Jul 14, 2022 10.24 10.35 10.04 10.25 1,246,939 -0.18(-1.73%)
Jul 13, 2022 9.210 10.46 9.150 10.43 2,414,875 +1.18(+12.76%)
Jul 12, 2022 9.290 9.520 9.100 9.250 1,416,534 -0.06(-0.64%)
Jul 11, 2022 9.240 9.360 9.165 9.310 731,499 -0.06(-0.64%)
Jul 08, 2022 9.260 9.490 9.057 9.370 643,727 +0.06(+0.64%)
Jul 07, 2022 8.970 9.365 8.970 9.310 641,846 +0.48(+5.44%)
Jul 06, 2022 8.960 9.070 8.770 8.830 550,540 -0.17(-1.89%)
Jul 05, 2022 8.710 9.000 8.580 9.000 1,125,563 +0.05(+0.56%)
Jul 01, 2022 8.830 9.005 8.650 8.950 1,076,508 +0.03(+0.34%)
Jun 30, 2022 8.820 9.000 8.665 8.920 1,056,599 -0.02(-0.22%)
Jun 29, 2022 9.260 9.270 8.775 8.940 1,307,448 -0.37(-3.97%)
Jun 28, 2022 9.510 9.620 9.270 9.310 1,064,268 -0.19(-2.00%)
Jun 27, 2022 9.610 9.720 9.420 9.500 901,889 -0.08(-0.84%)
Jun 24, 2022 9.170 9.580 9.170 9.580 2,569,505 +0.55(+6.09%)
Jun 23, 2022 8.750 9.050 8.605 9.030 1,690,490 +0.30(+3.44%)
Jun 22, 2022 8.620 8.860 8.620 8.730 1,443,763 +0.02(+0.23%)
Jun 21, 2022 8.820 9.070 8.710 8.710 1,219,374 -0.02(-0.23%)
Jun 17, 2022 8.620 8.960 8.590 8.730 2,958,682 +0.14(+1.63%)
Jun 16, 2022 8.980 9.140 8.490 8.590 1,091,694 -0.75(-8.03%)
Jun 15, 2022 8.960 9.540 8.940 9.340 1,334,352 +0.49(+5.54%)
Jun 14, 2022 8.860 8.970 8.740 8.850 921,708 +0.05(+0.57%)
Jun 13, 2022 8.980 9.080 8.700 8.800 748,925 -0.43(-4.66%)
Jun 10, 2022 9.500 9.640 9.220 9.230 710,293 -0.43(-4.45%)
Jun 09, 2022 10.03 10.08 9.645 9.660 879,531 -0.35(-3.50%)
Jun 08, 2022 10.08 10.19 9.955 10.01 590,377 -0.15(-1.48%)
Jun 07, 2022 9.910 10.18 9.835 10.16 526,877 +0.13(+1.30%)
Jun 06, 2022 10.10 10.29 9.940 10.03 1,088,726 -0.01(-0.10%)
Jun 03, 2022 10.04 10.13 9.930 10.04 760,210 -0.22(-2.14%)
Jun 02, 2022 9.840 10.27 9.830 10.26 432,137 +0.38(+3.85%)
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.