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 )

11.63 +0.18 (+1.56%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
May 31, 2013 3.500 3.610 3.500 3.560 893,201 +0.02(+0.56%)
May 30, 2013 3.510 3.590 3.490 3.540 964,936 +0.03(+0.85%)
May 29, 2013 3.460 3.565 3.460 3.510 1,084,767 +0.02(+0.57%)
May 28, 2013 3.470 3.550 3.460 3.490 1,992,476 +0.03(+0.87%)
May 24, 2013 3.400 3.490 3.370 3.460 0 +0.04(+1.17%)
May 23, 2013 3.400 3.455 3.395 3.420 0 +0.01(+0.29%)
May 22, 2013 3.430 3.460 3.410 3.410 0 -0.01(-0.29%)
May 21, 2013 3.420 3.460 3.395 3.420 0 -0.01(-0.29%)
May 20, 2013 3.430 3.460 3.420 3.430 0 -0.03(-0.87%)
May 17, 2013 3.440 3.480 3.395 3.460 0 +0.04(+1.17%)
May 16, 2013 3.400 3.460 3.390 3.420 854,313 +0.02(+0.59%)
May 15, 2013 3.380 3.410 3.370 3.400 0 +0.08(+2.41%)
May 13, 2013 3.280 3.390 3.280 3.320 0 +0.03(+0.91%)
May 10, 2013 3.320 3.320 3.260 3.290 0 -0.04(-1.20%)
May 09, 2013 3.300 3.340 3.270 3.330 0 +0.02(+0.60%)
May 08, 2013 3.260 3.310 3.240 3.310 0 +0.01(+0.30%)
May 07, 2013 3.270 3.350 3.260 3.300 0 +0.02(+0.61%)
May 06, 2013 3.200 3.300 3.190 3.280 0 +0.07(+2.18%)
May 03, 2013 3.190 3.230 3.170 3.210 0 +0.04(+1.26%)
May 02, 2013 3.150 3.180 3.100 3.170 0 +0.03(+0.96%)
May 01, 2013 3.090 3.270 3.090 3.140 0 -0.19(-5.71%)
Apr 30, 2013 3.280 3.349 3.240 3.330 0 +0.04(+1.22%)
Apr 29, 2013 3.290 3.370 3.245 3.290 400,579 +0.02(+0.61%)
Apr 26, 2013 3.380 3.290 3.080 3.270 2,319,342 +0.19(+6.17%)
Apr 25, 2013 3.060 3.140 3.060 3.080 358,444 +0.02(+0.65%)
Apr 24, 2013 3.020 3.080 3.020 3.060 179,992 +0.01(+0.33%)
Apr 23, 2013 3.030 3.080 3.010 3.050 337,843 +0.03(+0.99%)
Apr 22, 2013 3.040 3.060 2.990 3.020 385,147 -0.03(-0.98%)
Apr 19, 2013 3.020 3.080 3.020 3.050 427,297 +0.03(+0.99%)
Apr 18, 2013 3.050 3.095 3.000 3.020 854,392 -0.03(-0.98%)
Apr 17, 2013 3.040 3.100 3.010 3.050 717,453 +0.00(+0.00%)
Apr 16, 2013 3.030 3.090 3.000 3.050 618,376 +0.05(+1.67%)
Apr 15, 2013 3.130 3.180 3.000 3.000 622,307 -0.14(-4.46%)
Apr 12, 2013 3.190 3.190 3.140 3.140 317,722 -0.05(-1.57%)
Apr 11, 2013 3.200 3.230 3.170 3.190 377,072 +0.00(+0.00%)
Apr 10, 2013 3.170 3.230 3.170 3.190 392,324 +0.04(+1.27%)
Apr 09, 2013 3.160 3.180 3.150 3.150 423,307 -0.02(-0.63%)
Apr 08, 2013 3.210 3.240 3.130 3.170 451,156 -0.02(-0.63%)
Apr 05, 2013 3.160 3.250 3.160 3.190 340,427 -0.04(-1.24%)
Apr 04, 2013 3.180 3.240 3.150 3.230 413,886 +0.05(+1.57%)
Apr 03, 2013 3.180 3.260 3.170 3.180 515,138 +0.00(+0.00%)
Apr 02, 2013 3.250 3.290 3.180 3.180 498,582 -0.06(-1.85%)
Apr 01, 2013 3.350 3.370 3.230 3.240 524,575 -0.13(-3.86%)
Mar 28, 2013 3.430 3.440 3.360 3.370 289,926 -0.03(-0.88%)
Mar 27, 2013 3.360 3.460 3.360 3.400 229,692 +0.00(+0.00%)
Mar 26, 2013 3.470 3.470 3.380 3.400 243,177 -0.04(-1.16%)
Mar 25, 2013 3.500 3.510 3.410 3.440 344,399 -0.06(-1.71%)
Mar 22, 2013 3.490 3.510 3.490 3.500 246,867 +0.01(+0.29%)
Mar 21, 2013 3.510 3.540 3.460 3.490 274,930 -0.03(-0.85%)
Mar 20, 2013 3.510 3.540 3.505 3.520 215,819 +0.02(+0.72%)
Mar 19, 2013 3.560 3.563 3.460 3.495 526,527 -0.05(-1.55%)
Mar 18, 2013 3.530 3.560 3.530 3.550 260,521 +0.00(+0.00%)
Mar 15, 2013 3.590 3.600 3.540 3.550 741,592 -0.03(-0.84%)
Mar 14, 2013 3.570 3.600 3.540 3.580 344,739 +0.00(+0.00%)
Mar 13, 2013 3.560 3.590 3.530 3.580 387,169 +0.03(+0.85%)
Mar 12, 2013 3.510 3.570 3.500 3.550 425,551 +0.02(+0.57%)
Mar 11, 2013 3.520 3.540 3.480 3.530 1,470,528 -0.01(-0.28%)
Mar 08, 2013 3.490 3.540 3.480 3.540 432,105 +0.06(+1.72%)
Mar 07, 2013 3.480 3.515 3.450 3.480 564,554 -0.02(-0.57%)
Mar 06, 2013 3.520 3.550 3.470 3.500 246,548 -0.02(-0.57%)
Mar 05, 2013 3.470 3.520 3.450 3.520 315,219 +0.06(+1.73%)
Mar 04, 2013 3.480 3.500 3.440 3.460 214,376 -0.04(-1.14%)
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.