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 (%)
Sep 30, 2019 7.380 7.430 7.270 7.275 1,042,410 -0.08(-1.15%)
Sep 27, 2019 7.510 7.590 7.360 7.360 580,300 -0.13(-1.74%)
Sep 26, 2019 7.670 7.690 7.420 7.490 671,872 -0.18(-2.35%)
Sep 25, 2019 7.390 7.700 7.320 7.670 1,116,477 +0.26(+3.58%)
Sep 24, 2019 7.590 7.660 7.304 7.405 1,651,879 -0.14(-1.92%)
Sep 23, 2019 7.550 7.640 7.440 7.550 657,801 -0.06(-0.79%)
Sep 20, 2019 7.430 7.650 7.290 7.610 1,674,700 +0.20(+2.70%)
Sep 19, 2019 7.410 7.670 7.390 7.410 850,726 -0.03(-0.40%)
Sep 18, 2019 7.600 7.620 7.340 7.440 1,043,570 -0.14(-1.85%)
Sep 17, 2019 7.800 7.846 7.500 7.580 832,283 -0.28(-3.56%)
Sep 16, 2019 7.700 7.905 7.620 7.860 1,396,560 +0.19(+2.48%)
Sep 13, 2019 7.450 7.755 7.430 7.670 1,387,500 +0.22(+2.95%)
Sep 12, 2019 7.380 7.580 7.290 7.450 1,254,030 +0.05(+0.68%)
Sep 11, 2019 7.090 7.420 7.060 7.400 1,062,086 +0.33(+4.67%)
Sep 10, 2019 6.900 7.197 6.840 7.070 1,322,578 +0.17(+2.46%)
Sep 09, 2019 6.840 6.940 6.780 6.900 885,629 +0.11(+1.62%)
Sep 06, 2019 6.800 6.840 6.690 6.790 664,700 +0.05(+0.74%)
Sep 05, 2019 6.650 6.880 6.520 6.740 978,865 +0.19(+2.90%)
Sep 04, 2019 6.610 6.750 6.530 6.550 932,078 -0.05(-0.76%)
Sep 03, 2019 6.630 6.720 6.520 6.600 679,778 -0.08(-1.20%)
Aug 30, 2019 6.740 6.800 6.590 6.680 649,300 -0.04(-0.60%)
Aug 29, 2019 6.760 6.850 6.702 6.720 466,292 +0.02(+0.30%)
Aug 28, 2019 6.600 6.760 6.550 6.700 663,767 +0.10(+1.52%)
Aug 27, 2019 6.900 6.910 6.570 6.600 612,112 -0.24(-3.51%)
Aug 26, 2019 7.050 7.110 6.795 6.840 834,366 -0.17(-2.43%)
Aug 23, 2019 7.340 7.430 6.995 7.010 752,500 -0.36(-4.88%)
Aug 22, 2019 7.390 7.510 7.290 7.370 673,479 +0.02(+0.27%)
Aug 21, 2019 7.400 7.450 7.190 7.350 1,129,702 -0.03(-0.41%)
Aug 20, 2019 7.510 7.510 7.310 7.380 1,019,001 -0.13(-1.73%)
Aug 19, 2019 7.440 7.625 7.400 7.510 873,238 +0.13(+1.76%)
Aug 16, 2019 7.330 7.440 7.220 7.380 1,120,300 -0.02(-0.27%)
Aug 15, 2019 7.720 7.720 7.330 7.400 689,970 -0.19(-2.50%)
Aug 14, 2019 7.730 7.790 7.494 7.590 869,008 -0.30(-3.80%)
Aug 13, 2019 7.830 7.960 7.760 7.890 867,092 +0.08(+1.02%)
Aug 12, 2019 8.000 8.040 7.700 7.810 1,103,530 -0.29(-3.58%)
Aug 09, 2019 8.130 8.180 8.045 8.100 921,200 -0.06(-0.74%)
Aug 08, 2019 8.090 8.205 7.950 8.160 784,582 +0.11(+1.37%)
Aug 07, 2019 8.000 8.070 7.910 8.050 1,435,960 -0.02(-0.25%)
Aug 06, 2019 8.160 8.190 7.990 8.070 1,127,330 -0.04(-0.49%)
Aug 05, 2019 8.080 8.130 7.890 8.110 1,187,931 -0.14(-1.70%)
Aug 02, 2019 8.300 8.390 7.931 8.250 1,968,500 -0.12(-1.43%)
Aug 01, 2019 8.240 8.500 8.210 8.370 3,391,056 +0.23(+2.83%)
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%)
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.