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 +0.24 (+2.14%)
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 (%)
Oct 29, 2010 3.150 3.200 3.140 3.190 403,431 +0.04(+1.27%)
Oct 28, 2010 3.190 3.210 3.100 3.150 220,650 -0.01(-0.32%)
Oct 27, 2010 3.050 3.170 3.030 3.160 415,479 +0.07(+2.27%)
Oct 25, 2010 3.050 3.130 3.030 3.090 220,136 +0.07(+2.32%)
Oct 22, 2010 3.000 3.050 2.970 3.020 552,626 +0.05(+1.68%)
Oct 21, 2010 3.050 3.070 2.930 2.970 511,727 -0.05(-1.66%)
Oct 20, 2010 3.100 3.100 2.980 3.020 725,480 -0.05(-1.63%)
Oct 19, 2010 3.100 3.140 3.050 3.070 283,092 -0.08(-2.54%)
Oct 18, 2010 3.120 3.170 3.110 3.150 212,041 +0.04(+1.29%)
Oct 15, 2010 3.300 3.300 3.085 3.110 794,096 -0.14(-4.31%)
Oct 14, 2010 3.210 3.300 3.210 3.250 423,400 +0.04(+1.25%)
Oct 13, 2010 3.140 3.240 3.120 3.210 401,447 +0.10(+3.22%)
Oct 12, 2010 3.080 3.140 3.060 3.110 238,309 +0.02(+0.65%)
Oct 11, 2010 3.110 3.150 3.090 3.090 205,923 -0.03(-0.96%)
Oct 08, 2010 3.010 3.140 3.000 3.120 366,049 +0.10(+3.31%)
Oct 07, 2010 3.080 3.100 3.000 3.020 284,485 -0.03(-0.98%)
Oct 06, 2010 3.130 3.130 3.020 3.050 436,609 -0.10(-3.17%)
Oct 05, 2010 3.040 3.160 3.040 3.150 390,875 +0.16(+5.35%)
Oct 04, 2010 3.070 3.120 2.990 2.990 391,520 -0.08(-2.61%)
Oct 01, 2010 3.140 3.160 3.040 3.070 199,182 -0.04(-1.29%)
Sep 30, 2010 3.110 3.180 3.020 3.110 536,618 +0.02(+0.65%)
Sep 29, 2010 3.080 3.100 3.000 3.090 304,116 -0.01(-0.32%)
Sep 28, 2010 3.120 3.120 3.010 3.100 271,784 -0.01(-0.32%)
Sep 27, 2010 3.090 3.110 3.000 3.110 290,000 +0.01(+0.32%)
Sep 24, 2010 3.100 3.110 3.050 3.100 585,617 +0.06(+1.97%)
Sep 23, 2010 3.010 3.100 3.010 3.040 310,495 -0.01(-0.33%)
Sep 22, 2010 3.090 3.170 3.010 3.050 332,424 -0.06(-1.93%)
Sep 21, 2010 3.260 3.260 3.110 3.110 699,050 -0.15(-4.60%)
Sep 20, 2010 3.180 3.290 3.120 3.260 820,034 +0.11(+3.49%)
Sep 17, 2010 3.220 3.230 3.120 3.150 533,407 -0.06(-1.87%)
Sep 15, 2010 3.050 3.220 3.030 3.210 552,369 +0.13(+4.22%)
Sep 14, 2010 3.020 3.090 2.960 3.080 453,742 +0.06(+1.99%)
Sep 13, 2010 2.940 3.040 2.930 3.020 360,438 +0.12(+4.14%)
Sep 10, 2010 3.090 3.090 2.900 2.900 401,628 -0.17(-5.54%)
Sep 09, 2010 3.070 3.090 3.020 3.070 459,910 +0.06(+1.99%)
Sep 08, 2010 2.810 3.030 2.810 3.010 1,121,689 +0.22(+7.89%)
Sep 07, 2010 2.900 2.900 2.760 2.790 289,308 -0.12(-4.12%)
Sep 03, 2010 2.890 2.910 2.860 2.910 294,040 +0.06(+2.11%)
Sep 02, 2010 2.770 2.850 2.750 2.850 188,206 +0.06(+2.15%)
Sep 01, 2010 2.800 2.880 2.740 2.790 462,927 +0.04(+1.27%)
Aug 31, 2010 2.750 2.820 2.720 2.755 537,610 +0.01(+0.55%)
Aug 30, 2010 2.880 2.930 2.740 2.740 533,886 -0.16(-5.68%)
Aug 27, 2010 2.760 2.920 2.670 2.905 1,081,744 +0.17(+6.41%)
Aug 26, 2010 2.780 2.870 2.650 2.730 829,827 -0.04(-1.44%)
Aug 25, 2010 2.540 2.770 2.540 2.770 485,179 +0.22(+8.63%)
Aug 24, 2010 2.590 2.695 2.540 2.550 674,431 -0.05(-1.92%)
Aug 23, 2010 2.660 2.710 2.600 2.600 355,702 -0.04(-1.52%)
Aug 20, 2010 2.650 2.680 2.610 2.640 501,042 -0.02(-0.75%)
Aug 19, 2010 2.750 2.820 2.640 2.660 541,246 -0.11(-3.97%)
Aug 18, 2010 2.670 2.850 2.670 2.770 596,623 +0.10(+3.75%)
Aug 17, 2010 2.710 2.720 2.650 2.670 415,207 -0.01(-0.37%)
Aug 16, 2010 2.630 2.690 2.600 2.680 487,108 +0.02(+0.75%)
Aug 13, 2010 2.670 2.680 2.610 2.660 688,548 -0.03(-1.12%)
Aug 12, 2010 2.670 2.700 2.640 2.690 418,276 -0.03(-1.10%)
Aug 11, 2010 2.800 2.810 2.700 2.720 600,951 -0.14(-4.90%)
Aug 10, 2010 2.930 2.960 2.840 2.860 262,593 -0.12(-4.03%)
Aug 09, 2010 2.930 2.990 2.880 2.980 276,322 +0.07(+2.41%)
Aug 06, 2010 2.930 2.990 2.830 2.910 385,611 -0.09(-3.00%)
Aug 05, 2010 2.980 3.080 2.960 3.000 342,195 -0.03(-0.99%)
Aug 04, 2010 3.000 3.070 2.990 3.030 562,205 +0.04(+1.34%)
Aug 03, 2010 2.900 3.040 2.830 2.990 494,747 +0.01(+0.34%)
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.