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 )

10.58 -0.23 (-2.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 29, 2016 3.850 3.940 3.810 3.890 389,289 +0.03(+0.78%)
Jul 28, 2016 3.860 3.870 3.840 3.860 368,858 -0.05(-1.28%)
Jul 27, 2016 3.880 3.910 3.790 3.910 573,854 +0.02(+0.51%)
Jul 26, 2016 3.900 3.950 3.820 3.890 365,764 +0.00(+0.00%)
Jul 25, 2016 3.870 3.910 3.790 3.890 298,388 +0.01(+0.26%)
Jul 22, 2016 3.870 3.890 3.780 3.880 444,744 +0.02(+0.52%)
Jul 21, 2016 3.720 3.910 3.700 3.860 1,364,058 +0.13(+3.49%)
Jul 20, 2016 3.660 3.770 3.650 3.730 531,569 +0.09(+2.47%)
Jul 19, 2016 3.610 3.730 3.590 3.640 374,308 +0.01(+0.28%)
Jul 18, 2016 3.630 3.695 3.610 3.630 332,608 -0.01(-0.27%)
Jul 15, 2016 3.640 3.685 3.555 3.640 780,680 +0.03(+0.83%)
Jul 14, 2016 3.620 3.700 3.580 3.610 435,195 +0.02(+0.56%)
Jul 13, 2016 3.610 3.640 3.565 3.590 617,254 -0.01(-0.28%)
Jul 12, 2016 3.640 3.660 3.595 3.600 508,946 -0.04(-1.10%)
Jul 11, 2016 3.520 3.640 3.500 3.640 523,663 +0.10(+2.82%)
Jul 08, 2016 3.410 3.540 3.370 3.540 606,737 +0.17(+5.04%)
Jul 07, 2016 3.380 3.430 3.360 3.370 472,879 -0.04(-1.17%)
Jul 05, 2016 3.440 3.480 3.400 3.410 306,341 -0.04(-1.16%)
Jul 01, 2016 3.370 3.450 3.450 3.450 721,800 +0.06(+1.77%)
Jun 30, 2016 3.360 3.410 3.325 3.390 831,803 +0.05(+1.50%)
Jun 29, 2016 3.190 3.380 3.170 3.340 577,134 +0.16(+5.03%)
Jun 28, 2016 3.190 3.240 3.150 3.180 562,257 +0.03(+0.95%)
Jun 27, 2016 3.250 3.280 3.070 3.150 935,433 -0.14(-4.26%)
Jun 24, 2016 3.400 3.420 3.270 3.290 2,925,634 -0.29(-8.10%)
Jun 23, 2016 3.540 3.600 3.540 3.580 246,268 +0.05(+1.42%)
Jun 22, 2016 3.560 3.580 3.490 3.530 303,302 -0.01(-0.28%)
Jun 21, 2016 3.600 3.610 3.500 3.540 332,666 -0.04(-1.12%)
Jun 20, 2016 3.560 3.615 3.560 3.580 248,877 +0.06(+1.70%)
Jun 17, 2016 3.590 3.590 3.500 3.520 547,993 -0.08(-2.22%)
Jun 16, 2016 3.560 3.620 3.520 3.600 177,969 +0.03(+0.84%)
Jun 15, 2016 3.560 3.620 3.500 3.570 154,539 +0.02(+0.56%)
Jun 14, 2016 3.500 3.580 3.490 3.550 300,527 +0.03(+0.85%)
Jun 13, 2016 3.490 3.530 3.480 3.520 376,433 +0.00(+0.00%)
Jun 10, 2016 3.500 3.560 3.490 3.520 474,264 -0.02(-0.56%)
Jun 09, 2016 3.700 3.700 3.530 3.540 637,687 -0.19(-5.09%)
Jun 08, 2016 3.670 3.740 3.640 3.730 481,110 +0.06(+1.63%)
Jun 07, 2016 3.680 3.720 3.650 3.670 460,724 -0.02(-0.54%)
Jun 06, 2016 3.700 3.710 3.640 3.690 488,475 +0.01(+0.27%)
Jun 03, 2016 3.780 3.800 3.640 3.680 370,312 -0.10(-2.65%)
Jun 02, 2016 3.720 3.810 3.680 3.780 321,842 +0.02(+0.53%)
Jun 01, 2016 3.690 3.760 3.605 3.760 518,625 +0.07(+1.90%)
May 31, 2016 3.700 3.775 3.660 3.690 821,522 -0.01(-0.27%)
May 27, 2016 3.710 3.700 3.700 3.700 463,200 -0.02(-0.54%)
May 26, 2016 3.700 3.730 3.650 3.720 260,258 +0.03(+0.81%)
May 25, 2016 3.740 3.800 3.640 3.690 829,087 -0.05(-1.34%)
May 24, 2016 3.720 3.790 3.680 3.740 977,277 +0.03(+0.81%)
May 23, 2016 3.510 3.720 3.460 3.710 880,278 +0.20(+5.70%)
May 20, 2016 3.470 3.530 3.440 3.510 562,965 +0.06(+1.74%)
May 19, 2016 3.460 3.470 3.390 3.450 651,350 +0.05(+1.47%)
May 18, 2016 3.380 3.430 3.370 3.400 213,507 +0.00(+0.00%)
May 17, 2016 3.420 3.430 3.350 3.400 580,829 -0.01(-0.29%)
May 16, 2016 3.410 3.460 3.400 3.410 462,304 +0.03(+0.89%)
May 13, 2016 3.400 3.400 3.360 3.380 236,159 -0.04(-1.17%)
May 12, 2016 3.460 3.470 3.340 3.420 419,997 -0.05(-1.44%)
May 11, 2016 3.450 3.490 3.440 3.470 361,630 +0.01(+0.29%)
May 10, 2016 3.480 3.500 3.430 3.460 556,710 +0.00(+0.00%)
May 09, 2016 3.430 3.490 3.410 3.460 412,385 +0.05(+1.47%)
May 06, 2016 3.450 3.500 3.400 3.410 263,053 -0.03(-0.87%)
May 05, 2016 3.540 3.543 3.440 3.440 394,064 -0.06(-1.71%)
May 04, 2016 3.520 3.600 3.480 3.500 563,471 -0.01(-0.28%)
May 03, 2016 3.610 3.620 3.500 3.510 373,578 -0.10(-2.77%)
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.