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 UNCHANGED
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 (%)
Sep 30, 2020 4.150 4.200 4.020 4.020 1,019,158 -0.13(-3.13%)
Sep 29, 2020 4.090 4.155 4.020 4.150 754,903 +0.06(+1.47%)
Sep 28, 2020 3.960 4.160 3.960 4.090 1,135,161 +0.21(+5.41%)
Sep 25, 2020 3.760 3.930 3.743 3.880 841,800 +0.08(+2.11%)
Sep 24, 2020 3.870 3.930 3.730 3.800 1,150,506 -0.06(-1.55%)
Sep 23, 2020 4.100 4.145 3.842 3.860 966,684 -0.26(-6.31%)
Sep 22, 2020 4.020 4.150 3.950 4.120 530,519 +0.11(+2.74%)
Sep 21, 2020 4.000 4.060 3.920 4.010 814,264 -0.15(-3.49%)
Sep 18, 2020 4.180 4.220 4.060 4.155 2,240,600 +0.04(+0.85%)
Sep 17, 2020 4.010 4.150 3.950 4.120 787,047 +0.03(+0.61%)
Sep 16, 2020 4.100 4.220 4.090 4.095 757,818 +0.00(+0.12%)
Sep 15, 2020 4.020 4.190 4.005 4.090 758,391 +0.13(+3.28%)
Sep 14, 2020 3.870 3.960 3.760 3.960 1,375,650 +0.14(+3.66%)
Sep 11, 2020 4.000 4.030 3.790 3.820 732,100 -0.04(-1.04%)
Sep 10, 2020 3.900 3.965 3.850 3.860 993,248 -0.03(-0.77%)
Sep 09, 2020 4.020 4.100 3.850 3.890 885,974 -0.05(-1.27%)
Sep 08, 2020 4.000 4.105 3.930 3.940 769,752 -0.12(-2.96%)
Sep 04, 2020 4.310 4.370 3.940 4.060 1,354,800 -0.19(-4.47%)
Sep 03, 2020 4.690 4.690 4.160 4.250 1,636,373 -0.38(-8.21%)
Sep 02, 2020 4.490 4.670 4.420 4.630 2,840,838 +0.16(+3.58%)
Sep 01, 2020 4.350 4.480 4.260 4.470 1,030,277 +0.10(+2.29%)
Aug 31, 2020 4.470 4.510 4.330 4.370 1,696,644 -0.13(-2.89%)
Aug 28, 2020 4.520 4.580 4.405 4.500 1,290,200 +0.00(+0.00%)
Aug 27, 2020 4.540 4.584 4.440 4.500 779,592 +0.01(+0.22%)
Aug 26, 2020 4.520 4.630 4.450 4.490 1,051,709 -0.02(-0.44%)
Aug 25, 2020 4.510 4.540 4.440 4.510 913,715 +0.01(+0.22%)
Aug 24, 2020 4.460 4.540 4.410 4.500 1,141,080 +0.06(+1.35%)
Aug 21, 2020 4.480 4.520 4.380 4.440 1,208,500 -0.05(-1.11%)
Aug 20, 2020 4.470 4.540 4.400 4.490 694,423 -0.04(-0.88%)
Aug 19, 2020 4.560 4.640 4.485 4.530 1,102,555 -0.03(-0.66%)
Aug 18, 2020 4.500 4.600 4.410 4.560 894,820 +0.04(+0.88%)
Aug 17, 2020 4.500 4.605 4.485 4.520 872,352 -0.16(-3.42%)
Aug 14, 2020 4.770 4.790 4.610 4.680 537,100 -0.13(-2.70%)
Aug 13, 2020 4.850 4.920 4.700 4.810 1,022,655 -0.06(-1.23%)
Aug 12, 2020 5.050 5.090 4.770 4.870 1,169,941 -0.12(-2.40%)
Aug 11, 2020 4.890 5.090 4.890 4.990 1,391,046 +0.18(+3.74%)
Aug 10, 2020 5.000 5.050 4.690 4.810 948,849 -0.18(-3.61%)
Aug 07, 2020 4.920 5.030 4.815 4.990 957,900 +0.02(+0.40%)
Aug 06, 2020 5.110 5.330 4.950 4.970 1,577,994 -0.05(-1.00%)
Aug 05, 2020 5.080 5.470 4.860 5.020 4,223,137 +0.27(+5.68%)
Aug 04, 2020 4.570 4.870 4.560 4.750 1,240,330 +0.17(+3.60%)
Aug 03, 2020 4.590 4.666 4.480 4.585 853,772 +0.04(+0.77%)
Jul 31, 2020 4.460 4.560 4.290 4.550 920,000 +0.05(+1.11%)
Jul 30, 2020 4.450 4.510 4.320 4.500 590,902 -0.09(-1.96%)
Jul 29, 2020 4.360 4.630 4.360 4.590 849,838 +0.25(+5.76%)
Jul 28, 2020 4.520 4.550 4.340 4.340 521,977 -0.20(-4.41%)
Jul 27, 2020 4.460 4.560 4.402 4.540 1,137,496 +0.09(+2.02%)
Jul 24, 2020 4.600 4.600 4.440 4.450 689,300 -0.17(-3.68%)
Jul 23, 2020 4.580 4.700 4.540 4.620 629,091 +0.01(+0.22%)
Jul 22, 2020 4.520 4.698 4.520 4.610 432,877 +0.06(+1.32%)
Jul 21, 2020 4.500 4.730 4.500 4.550 1,607,986 +0.15(+3.41%)
Jul 20, 2020 4.450 4.520 4.380 4.400 564,154 -0.07(-1.57%)
Jul 17, 2020 4.550 4.620 4.430 4.470 903,700 -0.07(-1.54%)
Jul 16, 2020 4.460 4.555 4.320 4.540 758,215 +0.07(+1.57%)
Jul 15, 2020 4.360 4.500 4.330 4.470 1,680,996 +0.36(+8.76%)
Jul 14, 2020 3.910 4.110 3.820 4.110 1,271,132 +0.21(+5.38%)
Jul 13, 2020 4.150 4.150 3.880 3.900 935,432 -0.17(-4.06%)
Jul 10, 2020 4.000 4.085 3.920 4.065 457,800 +0.05(+1.12%)
Jul 09, 2020 4.080 4.100 3.950 4.020 728,906 -0.05(-1.23%)
Jul 08, 2020 3.930 4.090 3.840 4.070 2,598,913 +0.20(+5.17%)
Jul 07, 2020 4.160 4.200 3.830 3.870 1,292,488 -0.32(-7.64%)
Jul 06, 2020 4.250 4.250 4.130 4.190 739,043 +0.07(+1.70%)
Jul 02, 2020 4.240 4.255 4.080 4.120 785,600 -0.02(-0.48%)
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.