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 )

11.44 -0.01 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2021 11.57 11.60 11.29 11.44 607,533 +0.02(+0.18%)
May 27, 2021 11.47 11.59 11.37 11.42 840,976 +0.04(+0.35%)
May 26, 2021 11.11 11.43 11.10 11.38 959,179 +0.28(+2.52%)
May 25, 2021 11.32 11.47 11.10 11.10 703,301 -0.22(-1.94%)
May 24, 2021 11.49 11.57 11.24 11.32 821,018 -0.04(-0.35%)
May 21, 2021 11.80 12.02 11.34 11.36 1,842,563 -0.38(-3.24%)
May 20, 2021 11.00 11.76 10.88 11.74 2,123,857 +0.88(+8.10%)
May 19, 2021 10.32 10.90 10.31 10.86 1,659,360 +0.32(+3.04%)
May 18, 2021 10.21 10.62 10.20 10.54 1,514,176 +0.35(+3.43%)
May 17, 2021 10.00 10.22 9.900 10.19 791,410 +0.05(+0.49%)
May 14, 2021 9.930 10.23 9.820 10.14 907,927 +0.34(+3.47%)
May 13, 2021 9.860 10.10 9.430 9.800 1,317,011 +0.01(+0.10%)
May 12, 2021 10.07 10.22 9.720 9.790 1,479,018 -0.43(-4.21%)
May 11, 2021 10.13 10.48 9.955 10.22 1,859,608 -0.41(-3.86%)
May 10, 2021 11.20 11.47 10.63 10.63 1,626,323 -0.79(-6.92%)
May 07, 2021 11.01 11.52 11.01 11.42 991,291 +0.33(+2.98%)
May 06, 2021 10.89 11.09 10.75 11.09 1,509,921 +0.14(+1.28%)
May 05, 2021 11.11 11.11 10.73 10.95 1,140,295 +0.09(+0.83%)
May 04, 2021 11.11 11.31 10.73 10.86 1,491,117 -0.48(-4.23%)
May 03, 2021 11.58 11.71 11.19 11.34 2,400,462 -0.04(-0.35%)
Apr 30, 2021 11.83 12.02 11.25 11.38 2,706,400 -0.63(-5.25%)
Apr 29, 2021 10.81 12.06 10.80 12.01 5,155,146 +1.32(+12.35%)
Apr 28, 2021 10.38 10.88 10.25 10.69 2,183,961 +0.41(+3.99%)
Apr 27, 2021 9.950 10.31 9.950 10.28 1,574,114 +0.27(+2.70%)
Apr 26, 2021 9.980 10.04 9.890 10.01 1,052,188 +0.08(+0.81%)
Apr 23, 2021 9.600 9.990 9.515 9.930 929,600 +0.35(+3.65%)
Apr 22, 2021 9.630 9.780 9.560 9.580 1,124,823 -0.06(-0.62%)
Apr 21, 2021 9.170 9.650 9.150 9.640 888,557 +0.43(+4.67%)
Apr 20, 2021 9.410 9.420 8.980 9.210 2,671,708 -0.29(-3.05%)
Apr 19, 2021 9.540 9.550 9.390 9.500 1,090,819 -0.09(-0.94%)
Apr 16, 2021 9.630 9.660 9.450 9.590 2,679,400 -0.01(-0.10%)
Apr 15, 2021 9.650 9.650 9.390 9.600 679,723 +0.08(+0.84%)
Apr 14, 2021 9.490 9.690 9.450 9.520 1,531,124 +0.03(+0.32%)
Apr 13, 2021 9.500 9.550 9.325 9.490 924,117 +0.01(+0.11%)
Apr 12, 2021 9.370 9.495 9.230 9.480 837,309 +0.07(+0.74%)
Apr 09, 2021 9.270 9.420 9.220 9.410 948,200 +0.08(+0.86%)
Apr 08, 2021 9.090 9.330 8.970 9.330 942,789 +0.28(+3.09%)
Apr 07, 2021 8.850 9.085 8.830 9.050 1,044,784 +0.20(+2.26%)
Apr 06, 2021 8.880 8.900 8.660 8.850 755,726 -0.06(-0.67%)
Apr 05, 2021 8.970 9.030 8.800 8.910 579,787 +0.05(+0.56%)
Apr 01, 2021 8.840 9.010 8.780 8.860 805,800 +0.11(+1.26%)
Mar 31, 2021 8.680 8.880 8.680 8.750 1,357,573 +0.10(+1.16%)
Mar 30, 2021 8.470 8.730 8.370 8.650 778,127 +0.18(+2.13%)
Mar 29, 2021 8.750 8.935 8.400 8.470 1,342,525 -0.39(-4.46%)
Mar 26, 2021 8.530 8.870 8.530 8.865 936,000 +0.31(+3.68%)
Mar 25, 2021 8.210 8.610 8.160 8.550 939,541 +0.25(+2.95%)
Mar 24, 2021 8.650 8.820 8.300 8.305 993,585 -0.28(-3.21%)
Mar 23, 2021 9.100 9.190 8.500 8.580 1,081,418 -0.58(-6.33%)
Mar 22, 2021 9.250 9.320 9.100 9.160 1,077,510 -0.10(-1.08%)
Mar 19, 2021 9.160 9.360 9.030 9.260 1,839,000 +0.05(+0.54%)
Mar 18, 2021 9.760 9.820 9.190 9.210 1,042,203 -0.64(-6.50%)
Mar 17, 2021 9.590 9.850 9.510 9.850 1,001,830 +0.15(+1.55%)
Mar 16, 2021 9.440 9.780 9.390 9.700 1,445,424 +0.34(+3.63%)
Mar 15, 2021 9.370 9.410 9.160 9.360 997,251 +0.04(+0.43%)
Mar 12, 2021 9.380 9.470 9.270 9.320 812,700 -0.07(-0.75%)
Mar 11, 2021 9.040 9.430 8.980 9.390 1,106,376 +0.53(+5.98%)
Mar 10, 2021 9.010 9.150 8.760 8.860 2,003,647 -0.05(-0.56%)
Mar 09, 2021 8.350 8.970 8.340 8.910 3,485,430 +0.73(+8.92%)
Mar 08, 2021 8.170 8.340 7.970 8.180 3,109,462 +0.02(+0.25%)
Mar 05, 2021 8.330 8.420 7.820 8.160 2,301,500 -0.10(-1.21%)
Mar 04, 2021 8.640 8.720 8.060 8.260 1,428,355 -0.44(-5.06%)
Mar 03, 2021 9.000 9.130 8.650 8.700 1,125,138 -0.38(-4.19%)
Mar 02, 2021 9.460 9.490 9.080 9.080 758,657 -0.43(-4.52%)
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.