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 )

10.71 +0.13 (+1.23%)
Streaming Delayed Price Updated: 12:09 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 (%)
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%)
May 02, 2016 3.490 3.630 3.420 3.610 1,555,112 +0.10(+2.85%)
Apr 29, 2016 3.360 3.510 3.330 3.510 818,749 +0.17(+5.09%)
Apr 28, 2016 3.500 3.650 3.330 3.340 1,185,568 +0.04(+1.21%)
Apr 27, 2016 3.190 3.310 3.150 3.300 988,916 +0.14(+4.43%)
Apr 26, 2016 3.180 3.240 3.150 3.160 1,024,951 +0.01(+0.32%)
Apr 25, 2016 3.210 3.240 3.130 3.150 841,121 -0.05(-1.56%)
Apr 22, 2016 3.150 3.280 3.140 3.200 576,055 -0.02(-0.62%)
Apr 21, 2016 3.250 3.320 3.210 3.220 494,034 -0.05(-1.53%)
Apr 20, 2016 3.180 3.280 3.150 3.270 354,519 +0.07(+2.19%)
Apr 19, 2016 3.170 3.240 3.150 3.200 394,192 +0.04(+1.27%)
Apr 18, 2016 3.160 3.250 3.140 3.160 306,030 -0.05(-1.56%)
Apr 15, 2016 3.240 3.260 3.180 3.210 317,518 -0.05(-1.53%)
Apr 14, 2016 3.240 3.310 3.175 3.260 790,904 +0.01(+0.31%)
Apr 13, 2016 3.130 3.260 3.130 3.250 347,837 +0.12(+3.83%)
Apr 12, 2016 3.170 3.170 3.070 3.130 1,110,068 -0.06(-1.88%)
Apr 11, 2016 3.150 3.267 3.100 3.190 639,140 +0.10(+3.24%)
Apr 08, 2016 3.120 3.130 3.020 3.090 618,403 +0.01(+0.32%)
Apr 07, 2016 3.200 3.210 3.050 3.080 559,696 -0.14(-4.35%)
Apr 06, 2016 3.140 3.272 3.100 3.220 1,043,723 +0.09(+2.88%)
Apr 05, 2016 3.100 3.150 3.060 3.130 452,634 +0.00(+0.00%)
Apr 04, 2016 3.100 3.170 3.080 3.130 798,934 +0.02(+0.64%)
Apr 01, 2016 3.090 3.120 3.060 3.110 284,454 +0.00(+0.00%)
Mar 31, 2016 3.100 3.180 3.090 3.110 853,032 +0.01(+0.32%)
Mar 30, 2016 3.140 3.200 3.050 3.100 1,057,162 -0.04(-1.27%)
Mar 29, 2016 3.090 3.150 3.010 3.140 1,410,987 +0.02(+0.64%)
Mar 28, 2016 3.020 3.165 3.010 3.120 596,645 +0.09(+2.97%)
Mar 24, 2016 2.980 3.030 3.030 3.030 745,400 +0.06(+2.02%)
Mar 23, 2016 3.000 3.010 2.960 2.970 465,060 -0.05(-1.66%)
Mar 22, 2016 2.980 3.050 2.960 3.020 314,194 +0.02(+0.67%)
Mar 21, 2016 3.010 3.045 2.970 3.000 404,850 +0.00(+0.00%)
Mar 18, 2016 3.050 3.060 2.990 3.000 1,126,374 -0.02(-0.66%)
Mar 17, 2016 2.970 3.050 2.970 3.020 390,007 +0.03(+1.00%)
Mar 16, 2016 2.990 3.030 2.940 2.990 442,902 +0.00(+0.00%)
Mar 15, 2016 3.000 3.000 2.940 2.990 384,874 -0.01(-0.33%)
Mar 14, 2016 3.010 3.070 3.000 3.000 304,725 -0.03(-0.99%)
Mar 11, 2016 2.970 3.040 2.935 3.030 278,629 +0.07(+2.36%)
Mar 10, 2016 2.980 3.000 2.860 2.960 549,808 -0.01(-0.34%)
Mar 09, 2016 2.840 3.060 2.840 2.970 630,437 +0.16(+5.69%)
Mar 08, 2016 3.080 3.080 2.800 2.810 800,171 -0.29(-9.35%)
Mar 07, 2016 3.070 3.145 3.030 3.100 698,614 +0.01(+0.32%)
Mar 04, 2016 3.040 3.180 3.020 3.090 1,047,861 +0.05(+1.64%)
Mar 03, 2016 2.950 3.070 2.920 3.040 899,064 +0.10(+3.40%)
Mar 02, 2016 2.920 2.990 2.901 2.940 510,996 +0.01(+0.34%)
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.