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 )

11.42 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 31, 2002 10.85 11.23 10.30 10.40 2,282,000 -0.60(-5.45%)
Jul 30, 2002 10.09 11.39 9.880 11.00 4,666,900 +0.85(+8.37%)
Jul 29, 2002 9.760 10.51 9.621 10.15 2,845,699 +0.53(+5.51%)
Jul 26, 2002 9.520 9.920 9.350 9.620 3,249,773 +0.23(+2.45%)
Jul 25, 2002 9.750 10.10 9.090 9.390 4,548,306 -0.65(-6.47%)
Jul 24, 2002 9.700 10.12 9.330 10.04 3,982,992 +0.27(+2.76%)
Jul 23, 2002 10.50 10.62 9.740 9.770 3,852,572 -0.35(-3.46%)
Jul 22, 2002 10.28 10.55 9.350 10.12 4,489,379 -0.17(-1.65%)
Jul 19, 2002 10.21 10.65 9.980 10.29 3,392,300 -1.13(-9.89%)
Jul 17, 2002 12.29 12.48 10.75 11.42 7,404,900 +0.75(+7.03%)
Jul 12, 2002 10.32 10.87 10.10 10.67 5,854,800 +0.65(+6.49%)
Jul 11, 2002 9.660 10.12 9.350 10.02 2,549,900 +0.09(+0.91%)
Jul 10, 2002 10.11 10.20 9.530 9.930 6,430,400 +0.60(+6.43%)
Jul 09, 2002 9.210 9.695 9.020 9.330 1,816,400 +0.12(+1.30%)
Jul 08, 2002 10.01 10.01 9.210 9.210 3,136,900 -0.80(-7.99%)
Jul 05, 2002 9.760 10.19 9.750 10.01 3,213,700 +0.83(+9.04%)
Jul 04, 2002 8.290 9.360 8.240 9.180 2,844,600 +0.00(+0.00%)
Jul 03, 2002 8.290 9.360 8.240 9.180 2,844,000 +0.86(+10.34%)
Jul 02, 2002 8.650 8.750 8.279 8.320 3,862,900 -0.69(-7.66%)
Jul 01, 2002 10.00 10.00 8.960 9.010 3,012,200 -0.76(-7.78%)
Jun 28, 2002 9.610 10.34 9.610 9.770 5,757,000 +0.11(+1.14%)
Jun 27, 2002 9.035 9.860 9.000 9.660 6,224,200 +0.96(+11.03%)
Jun 26, 2002 7.800 9.100 7.790 8.700 6,201,700 +0.28(+3.33%)
Jun 25, 2002 9.350 9.500 8.300 8.420 4,769,600 +0.45(+5.65%)
Jun 21, 2002 8.470 8.630 7.850 7.970 3,475,700 -0.45(-5.34%)
Jun 20, 2002 9.750 9.760 8.307 8.420 8,133,500 -1.41(-14.34%)
Jun 19, 2002 9.630 10.19 9.510 9.830 2,895,300 -0.12(-1.21%)
Jun 18, 2002 10.22 10.66 9.900 9.950 2,815,200 -0.39(-3.77%)
Jun 17, 2002 9.750 10.68 9.650 10.34 4,862,600 +1.01(+10.83%)
Jun 14, 2002 8.690 9.520 8.440 9.330 4,251,200 +0.18(+1.97%)
Jun 12, 2002 9.310 9.620 9.100 9.150 6,305,200 -0.56(-5.77%)
Jun 11, 2002 10.72 10.78 9.700 9.710 8,038,300 -0.78(-7.44%)
Jun 10, 2002 11.17 11.49 10.46 10.49 5,010,400 -0.67(-6.00%)
Jun 07, 2002 10.69 11.45 10.55 11.16 4,443,500 -0.44(-3.79%)
Jun 06, 2002 11.88 12.10 11.27 11.60 5,119,300 -0.53(-4.37%)
Jun 05, 2002 11.36 12.21 11.36 12.13 5,629,200 +0.85(+7.54%)
May 31, 2002 11.82 12.09 11.25 11.28 4,334,600 -0.11(-0.97%)
May 28, 2002 11.70 11.75 11.33 11.39 3,337,900 +0.06(+0.53%)
May 27, 2002 11.33 11.71 11.15 11.33 2,347,900 +0.00(+0.00%)
May 24, 2002 11.33 11.71 11.15 11.33 2,345,700 -0.07(-0.61%)
May 23, 2002 10.87 11.50 10.73 11.40 3,467,800 +0.68(+6.34%)
May 22, 2002 10.80 11.08 10.30 10.72 3,880,000 -0.21(-1.92%)
May 21, 2002 11.46 11.82 10.90 10.93 3,011,700 -0.44(-3.87%)
May 20, 2002 11.39 11.40 11.10 11.37 2,349,200 -0.14(-1.22%)
May 17, 2002 12.35 12.49 11.41 11.51 4,198,700 -0.28(-2.37%)
May 16, 2002 11.60 12.23 11.53 11.79 4,696,200 +0.33(+2.88%)
May 15, 2002 11.05 12.00 10.82 11.46 7,671,600 -0.01(-0.09%)
May 14, 2002 11.19 11.79 11.09 11.47 9,396,000 +1.33(+13.12%)
May 13, 2002 9.560 10.20 9.250 10.14 3,510,800 +0.82(+8.80%)
May 10, 2002 9.600 9.950 9.170 9.320 2,361,000 -0.11(-1.17%)
May 09, 2002 9.400 10.35 9.350 9.430 7,937,100 -0.23(-2.38%)
May 08, 2002 8.550 9.830 8.300 9.660 7,887,400 +2.23(+30.01%)
May 07, 2002 8.020 8.240 7.400 7.430 2,589,300 -0.49(-6.19%)
May 06, 2002 8.210 8.510 7.781 7.920 1,660,900 -0.39(-4.69%)
May 03, 2002 8.390 8.460 8.050 8.310 1,705,500 -0.09(-1.07%)
May 02, 2002 8.820 9.150 8.290 8.400 2,362,600 -0.38(-4.33%)
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.