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 )

11.15 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jun 30, 2009 1.960 2.110 1.960 2.000 499,655 +0.05(+2.56%)
Jun 29, 2009 2.000 2.100 1.930 1.950 630,024 -0.08(-3.94%)
Jun 26, 2009 1.840 2.230 1.770 2.030 1,508,884 +0.17(+9.14%)
Jun 25, 2009 1.810 1.860 1.760 1.860 364,121 +0.08(+4.49%)
Jun 24, 2009 1.760 1.800 1.700 1.780 412,486 +0.05(+2.89%)
Jun 23, 2009 1.680 1.740 1.680 1.730 266,525 +0.06(+3.59%)
Jun 22, 2009 1.770 1.780 1.650 1.670 520,222 -0.12(-6.70%)
Jun 19, 2009 1.920 1.950 1.750 1.790 1,068,157 -0.09(-4.79%)
Jun 18, 2009 1.920 1.920 1.850 1.880 207,427 -0.01(-0.53%)
Jun 17, 2009 1.840 1.980 1.805 1.890 993,319 +0.01(+0.53%)
Jun 16, 2009 1.780 1.900 1.730 1.880 821,718 +0.13(+7.43%)
Jun 15, 2009 1.740 1.750 1.660 1.750 812,320 +0.01(+0.57%)
Jun 12, 2009 1.750 1.750 1.640 1.740 2,541,845 +0.03(+1.75%)
Jun 11, 2009 1.640 1.740 1.630 1.710 3,341,360 +0.10(+6.21%)
Jun 10, 2009 1.680 1.720 1.600 1.610 518,816 -0.05(-3.01%)
Jun 09, 2009 1.710 1.730 1.660 1.660 673,732 -0.03(-1.78%)
Jun 08, 2009 1.750 1.830 1.690 1.690 442,780 -0.15(-8.15%)
Jun 05, 2009 1.880 1.880 1.810 1.840 140,263 -0.01(-0.54%)
Jun 04, 2009 1.880 1.900 1.830 1.850 271,288 +0.00(+0.00%)
Jun 03, 2009 1.730 1.890 1.803 1.850 270,037 +0.03(+1.65%)
Jun 02, 2009 1.730 1.830 1.730 1.820 480,255 +0.07(+4.00%)
Jun 01, 2009 1.720 1.750 1.700 1.750 289,877 +0.10(+6.06%)
May 29, 2009 1.600 1.670 1.600 1.650 623,257 +0.00(+0.00%)
May 28, 2009 1.690 1.710 1.630 1.650 311,861 -0.02(-1.20%)
May 27, 2009 1.750 1.770 1.670 1.670 248,924 -0.09(-5.11%)
May 26, 2009 1.680 1.760 1.680 1.760 278,817 +0.06(+3.53%)
May 22, 2009 1.680 1.750 1.680 1.700 126,885 +0.03(+1.80%)
May 21, 2009 1.620 1.700 1.620 1.670 207,575 +0.02(+1.21%)
May 20, 2009 1.670 1.750 1.640 1.650 282,658 +0.00(+0.00%)
May 19, 2009 1.810 1.820 1.650 1.650 358,394 -0.13(-7.30%)
May 18, 2009 1.630 1.780 1.630 1.780 339,202 +0.17(+10.56%)
May 15, 2009 1.670 1.670 1.580 1.610 208,399 -0.01(-0.62%)
May 14, 2009 1.570 1.670 1.570 1.620 229,522 +0.04(+2.53%)
May 13, 2009 1.660 1.670 1.580 1.580 222,990 -0.10(-5.95%)
May 12, 2009 1.720 1.750 1.660 1.680 143,406 -0.03(-1.75%)
May 11, 2009 1.730 1.750 1.690 1.710 133,319 -0.06(-3.39%)
May 08, 2009 1.780 1.790 1.681 1.770 148,717 +0.03(+1.72%)
May 07, 2009 1.780 1.800 1.680 1.740 282,444 -0.03(-1.69%)
May 06, 2009 1.740 1.790 1.740 1.770 205,737 +0.06(+3.51%)
May 05, 2009 1.790 1.810 1.690 1.710 271,960 -0.09(-5.00%)
May 04, 2009 1.780 1.800 1.730 1.800 217,727 +0.06(+3.45%)
May 01, 2009 1.720 1.770 1.710 1.740 173,430 -0.02(-1.14%)
Apr 30, 2009 1.800 1.820 1.720 1.760 383,868 -0.03(-1.68%)
Apr 29, 2009 1.670 1.800 1.670 1.790 239,025 +0.13(+7.83%)
Apr 28, 2009 1.680 1.740 1.640 1.660 204,730 -0.03(-1.78%)
Apr 27, 2009 1.800 1.800 1.670 1.690 328,669 -0.16(-8.65%)
Apr 24, 2009 1.790 1.860 1.750 1.850 263,950 +0.07(+3.93%)
Apr 23, 2009 1.900 1.905 1.750 1.780 314,852 -0.12(-6.32%)
Apr 22, 2009 1.840 1.920 1.800 1.900 158,007 +0.02(+1.06%)
Apr 21, 2009 1.760 1.900 1.760 1.880 171,104 +0.12(+6.82%)
Apr 20, 2009 1.920 1.920 1.760 1.760 210,130 -0.21(-10.66%)
Apr 17, 2009 1.990 1.990 1.910 1.970 148,239 -0.01(-0.51%)
Apr 16, 2009 1.900 1.990 1.890 1.980 134,471 +0.07(+3.66%)
Apr 15, 2009 1.790 1.910 1.770 1.910 72,508 +0.11(+6.11%)
Apr 14, 2009 1.890 1.920 1.800 1.800 226,821 -0.10(-5.26%)
Apr 13, 2009 1.830 1.900 1.780 1.900 154,804 +0.07(+3.83%)
Apr 09, 2009 1.830 1.870 1.780 1.830 231,440 +0.05(+2.81%)
Apr 08, 2009 1.760 1.790 1.730 1.780 112,913 +0.03(+1.71%)
Apr 07, 2009 1.750 1.850 1.750 1.750 203,935 -0.08(-4.37%)
Apr 06, 2009 1.830 1.850 1.740 1.830 198,034 -0.02(-1.08%)
Apr 03, 2009 1.810 1.870 1.650 1.850 189,897 +0.04(+2.21%)
Apr 02, 2009 1.640 1.820 1.640 1.810 440,155 +0.22(+13.84%)
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.