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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 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%)
Apr 01, 2009 1.490 1.590 1.460 1.590 187,489 +0.07(+4.61%)
Mar 31, 2009 1.600 1.640 1.510 1.520 363,549 -0.05(-3.18%)
Mar 30, 2009 1.600 1.600 1.510 1.570 175,460 -0.13(-7.65%)
Mar 26, 2009 1.630 1.700 1.580 1.700 404,734 +0.10(+6.25%)
Mar 25, 2009 1.580 1.700 1.480 1.600 355,563 +0.05(+3.23%)
Mar 24, 2009 1.670 1.700 1.550 1.550 170,776 -0.15(-8.82%)
Mar 23, 2009 1.620 1.700 1.500 1.700 443,782 +0.11(+6.92%)
Mar 20, 2009 1.670 1.670 1.520 1.590 696,753 -0.06(-3.64%)
Mar 19, 2009 1.560 1.650 1.540 1.650 268,961 +0.11(+7.14%)
Mar 18, 2009 1.700 1.750 1.380 1.540 498,807 -0.16(-9.41%)
Mar 17, 2009 1.500 1.700 1.470 1.700 200,100 +0.20(+13.33%)
Mar 16, 2009 1.500 1.510 1.420 1.500 151,704 +0.02(+1.35%)
Mar 13, 2009 1.450 1.500 1.380 1.480 429,183 +0.03(+2.07%)
Mar 12, 2009 1.260 1.470 1.250 1.450 487,435 +0.19(+15.08%)
Mar 11, 2009 1.240 1.320 1.240 1.260 217,206 +0.02(+1.61%)
Mar 10, 2009 1.100 1.240 1.100 1.240 356,731 +0.18(+16.98%)
Mar 09, 2009 1.220 1.250 1.060 1.060 369,935 -0.17(-13.82%)
Mar 06, 2009 1.240 1.250 1.210 1.230 284,922 +0.04(+3.36%)
Mar 05, 2009 1.370 1.430 1.170 1.190 352,303 -0.22(-15.60%)
Mar 04, 2009 1.440 1.550 1.390 1.410 268,591 -0.02(-1.40%)
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.