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 UNCHANGED
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, 2008 2.950 3.050 2.900 2.930 2,088,094 -0.10(-3.30%)
Jul 30, 2008 3.040 3.070 2.960 3.030 680,321 +0.01(+0.33%)
Jul 29, 2008 3.020 3.090 2.820 3.020 654,928 +0.15(+5.23%)
Jul 28, 2008 2.930 2.950 2.860 2.870 264,691 -0.06(-2.05%)
Jul 25, 2008 2.940 2.990 2.885 2.930 859,105 +0.02(+0.69%)
Jul 24, 2008 2.930 2.940 2.880 2.910 391,211 +0.00(+0.00%)
Jul 23, 2008 2.900 2.950 2.860 2.910 365,153 +0.01(+0.34%)
Jul 22, 2008 2.980 2.980 2.820 2.900 611,353 +0.08(+2.84%)
Jul 21, 2008 2.830 2.840 2.780 2.820 199,479 -0.01(-0.35%)
Jul 18, 2008 2.840 2.840 2.800 2.830 513,990 +0.00(+0.00%)
Jul 17, 2008 2.830 2.850 2.750 2.830 537,717 +0.02(+0.71%)
Jul 16, 2008 2.760 2.810 2.680 2.810 677,909 +0.07(+2.55%)
Jul 15, 2008 2.720 2.790 2.650 2.740 568,609 -0.02(-0.72%)
Jul 14, 2008 2.800 2.840 2.670 2.760 724,275 -0.02(-0.72%)
Jul 11, 2008 2.670 2.790 2.670 2.780 1,109,536 +0.08(+2.96%)
Jul 10, 2008 2.700 2.780 2.670 2.700 1,137,717 -0.01(-0.37%)
Jul 09, 2008 2.790 2.800 2.700 2.710 576,328 -0.07(-2.52%)
Jul 08, 2008 2.780 2.785 2.720 2.780 646,242 +0.01(+0.36%)
Jul 07, 2008 2.860 2.880 2.750 2.770 593,005 -0.07(-2.46%)
Jul 04, 2008 2.740 2.860 2.690 2.840 490,661 +0.00(+0.00%)
Jul 03, 2008 2.740 2.860 2.690 2.840 490,661 +0.10(+3.65%)
Jul 02, 2008 2.800 2.840 2.500 2.740 2,905,852 -0.06(-2.14%)
Jul 01, 2008 2.800 2.880 2.720 2.800 1,055,357 -0.04(-1.41%)
Jun 30, 2008 2.920 3.000 2.840 2.840 1,488,800 -0.10(-3.40%)
Jun 27, 2008 2.990 3.020 2.920 2.940 1,766,663 -0.09(-2.97%)
Jun 26, 2008 3.120 3.120 2.970 3.030 709,921 -0.12(-3.81%)
Jun 25, 2008 3.080 3.170 3.070 3.150 719,276 +0.07(+2.27%)
Jun 24, 2008 3.160 3.200 3.080 3.080 787,526 -0.07(-2.22%)
Jun 23, 2008 3.220 3.240 3.120 3.150 478,389 -0.04(-1.25%)
Jun 20, 2008 3.180 3.220 3.070 3.190 1,309,620 +0.00(+0.00%)
Jun 19, 2008 3.170 3.260 3.140 3.190 759,966 +0.02(+0.63%)
Jun 18, 2008 3.180 3.230 3.140 3.170 518,591 -0.01(-0.31%)
Jun 17, 2008 3.280 3.300 3.180 3.180 782,772 -0.12(-3.64%)
Jun 16, 2008 3.300 3.310 3.220 3.300 605,148 -0.02(-0.60%)
Jun 13, 2008 3.230 3.330 3.170 3.320 745,065 +0.12(+3.75%)
Jun 12, 2008 3.210 3.270 3.160 3.200 1,010,903 +0.00(+0.00%)
Jun 11, 2008 3.280 3.300 3.180 3.200 851,042 -0.10(-3.03%)
Jun 10, 2008 3.310 3.320 3.200 3.300 837,852 +0.02(+0.61%)
Jun 09, 2008 3.200 3.310 3.130 3.280 1,372,047 +0.09(+2.82%)
Jun 06, 2008 3.180 3.210 3.130 3.190 833,879 -0.03(-0.93%)
Jun 05, 2008 3.140 3.240 3.140 3.220 603,358 +0.08(+2.55%)
Jun 04, 2008 3.180 3.260 3.140 3.140 580,704 -0.04(-1.26%)
Jun 03, 2008 3.260 3.300 3.165 3.180 1,128,255 -0.05(-1.55%)
Jun 02, 2008 3.350 3.350 3.180 3.230 1,090,587 -0.02(-0.62%)
May 30, 2008 3.270 3.280 3.130 3.250 1,093,404 -0.01(-0.31%)
May 29, 2008 3.260 3.310 3.250 3.260 517,253 +0.00(+0.00%)
May 28, 2008 3.350 3.350 3.240 3.260 672,152 -0.08(-2.40%)
May 27, 2008 3.320 3.410 3.270 3.340 802,078 +0.01(+0.30%)
May 26, 2008 3.380 3.380 3.250 3.330 2,300,976 +0.00(+0.00%)
May 23, 2008 3.380 3.380 3.250 3.330 2,300,976 -0.08(-2.35%)
May 22, 2008 3.360 3.420 3.300 3.410 1,256,682 +0.06(+1.79%)
May 21, 2008 3.360 3.390 3.310 3.350 2,056,800 +0.00(+0.00%)
May 20, 2008 3.240 3.360 3.210 3.350 4,437,418 +0.09(+2.76%)
May 19, 2008 3.570 3.570 3.180 3.260 3,649,352 -0.31(-8.68%)
May 16, 2008 3.310 3.600 3.290 3.570 4,278,578 +0.32(+9.85%)
May 15, 2008 3.120 3.270 3.100 3.250 2,878,986 +0.18(+5.86%)
May 14, 2008 3.250 3.250 3.070 3.070 1,229,841 -0.10(-3.15%)
May 13, 2008 3.110 3.180 3.100 3.170 797,159 +0.06(+1.93%)
May 12, 2008 3.060 3.130 3.010 3.110 628,129 +0.06(+1.97%)
May 09, 2008 3.010 3.080 2.980 3.050 473,713 -0.01(-0.33%)
May 08, 2008 3.060 3.090 3.010 3.060 542,037 +0.01(+0.33%)
May 07, 2008 3.060 3.120 3.030 3.050 707,012 -0.03(-0.97%)
May 06, 2008 3.100 3.130 3.040 3.080 918,849 -0.03(-0.96%)
May 05, 2008 3.120 3.140 3.030 3.110 1,289,982 -0.03(-0.96%)
May 02, 2008 3.110 3.170 3.080 3.140 1,944,935 +0.05(+1.62%)
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.