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 )

11.64 +0.19 (+1.66%)
Streaming Delayed Price Updated: 10:38 AM 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 (%)
Sep 30, 2011 2.560 2.720 2.520 2.650 392,627 +0.03(+1.15%)
Sep 29, 2011 2.670 2.710 2.440 2.620 422,838 +0.05(+1.95%)
Sep 28, 2011 2.770 2.780 2.570 2.570 375,156 -0.22(-7.89%)
Sep 27, 2011 2.820 2.930 2.660 2.790 393,872 +0.05(+1.82%)
Sep 26, 2011 2.660 2.750 2.610 2.740 222,925 +0.10(+3.79%)
Sep 23, 2011 2.590 2.650 2.520 2.640 296,184 +0.05(+1.93%)
Sep 22, 2011 2.490 2.650 2.450 2.590 629,126 +0.06(+2.37%)
Sep 21, 2011 2.640 2.701 2.520 2.530 375,356 -0.10(-3.80%)
Sep 20, 2011 2.800 2.810 2.630 2.630 395,679 -0.17(-6.07%)
Sep 19, 2011 2.750 2.850 2.740 2.800 267,159 -0.02(-0.71%)
Sep 16, 2011 2.850 2.870 2.790 2.820 436,540 -0.01(-0.35%)
Sep 15, 2011 2.790 2.840 2.750 2.830 268,606 +0.09(+3.28%)
Sep 14, 2011 2.730 2.810 2.660 2.740 519,568 +0.04(+1.48%)
Sep 13, 2011 2.710 2.740 2.629 2.700 334,227 +0.00(+0.00%)
Sep 12, 2011 2.610 2.740 2.610 2.700 180,062 +0.03(+1.12%)
Sep 09, 2011 2.660 2.750 2.620 2.670 410,946 -0.03(-1.11%)
Sep 08, 2011 2.800 2.840 2.690 2.700 342,259 -0.13(-4.59%)
Sep 07, 2011 2.780 2.830 2.730 2.830 332,686 +0.11(+4.04%)
Sep 06, 2011 2.500 2.740 2.500 2.720 448,669 +0.12(+4.62%)
Sep 02, 2011 2.630 2.750 2.590 2.600 523,303 -0.10(-3.70%)
Sep 01, 2011 2.790 2.860 2.690 2.700 469,612 -0.07(-2.53%)
Aug 31, 2011 2.870 2.920 2.730 2.770 734,422 -0.09(-3.15%)
Aug 30, 2011 2.880 2.900 2.830 2.860 282,688 -0.06(-2.05%)
Aug 29, 2011 2.850 2.950 2.850 2.920 325,582 +0.08(+2.82%)
Aug 26, 2011 2.830 2.940 2.770 2.840 388,537 -0.03(-1.05%)
Aug 25, 2011 2.830 2.900 2.720 2.870 597,742 +0.07(+2.50%)
Aug 24, 2011 2.860 2.920 2.750 2.800 291,388 -0.07(-2.44%)
Aug 23, 2011 2.710 2.870 2.560 2.870 364,935 +0.19(+7.09%)
Aug 22, 2011 2.730 2.790 2.650 2.680 354,179 +0.05(+1.90%)
Aug 19, 2011 2.660 2.820 2.600 2.630 392,788 -0.09(-3.31%)
Aug 18, 2011 2.830 2.880 2.710 2.720 518,552 -0.23(-7.80%)
Aug 17, 2011 2.920 3.000 2.870 2.950 418,088 +0.05(+1.72%)
Aug 16, 2011 2.910 3.000 2.840 2.900 456,871 -0.05(-1.69%)
Aug 15, 2011 3.030 3.030 2.860 2.950 285,455 -0.06(-1.99%)
Aug 12, 2011 2.950 3.020 2.830 3.010 573,324 +0.09(+3.08%)
Aug 11, 2011 2.680 2.940 2.600 2.920 723,481 +0.29(+11.03%)
Aug 10, 2011 2.740 2.840 2.530 2.630 455,174 -0.21(-7.39%)
Aug 09, 2011 2.720 2.890 2.510 2.840 902,449 +0.20(+7.58%)
Aug 08, 2011 2.910 3.010 2.640 2.640 1,348,845 -0.38(-12.58%)
Aug 05, 2011 3.200 3.240 2.960 3.020 1,001,306 -0.13(-4.13%)
Aug 04, 2011 3.220 3.270 3.150 3.150 850,104 -0.14(-4.26%)
Aug 03, 2011 3.240 3.350 3.170 3.290 563,276 +0.05(+1.54%)
Aug 02, 2011 3.280 3.470 3.221 3.240 1,038,707 -0.14(-4.14%)
Aug 01, 2011 3.450 3.480 3.380 3.380 981,402 -0.01(-0.29%)
Jul 29, 2011 3.370 3.430 3.310 3.390 512,869 -0.03(-0.88%)
Jul 28, 2011 3.340 3.540 3.340 3.420 752,249 +0.08(+2.40%)
Jul 27, 2011 3.500 3.520 3.330 3.340 733,665 -0.18(-5.11%)
Jul 26, 2011 3.550 3.550 3.510 3.520 418,733 -0.02(-0.56%)
Jul 25, 2011 3.520 3.590 3.470 3.540 325,072 +0.00(+0.00%)
Jul 22, 2011 3.540 3.570 3.513 3.540 372,586 -0.01(-0.28%)
Jul 21, 2011 3.560 3.620 3.540 3.550 732,850 +0.00(+0.00%)
Jul 20, 2011 3.600 3.630 3.550 3.550 907,917 -0.05(-1.39%)
Jul 19, 2011 3.540 3.610 3.430 3.600 642,503 +0.10(+2.86%)
Jul 18, 2011 3.550 3.550 3.490 3.500 400,522 -0.07(-1.96%)
Jul 15, 2011 3.500 3.670 3.480 3.570 925,806 +0.17(+5.00%)
Jul 14, 2011 3.410 3.455 3.390 3.400 517,142 -0.07(-2.02%)
Jul 13, 2011 3.420 3.470 3.400 3.470 309,241 +0.08(+2.36%)
Jul 12, 2011 3.410 3.450 3.360 3.390 240,690 -0.01(-0.29%)
Jul 11, 2011 3.420 3.440 3.370 3.400 256,300 -0.07(-2.02%)
Jul 08, 2011 3.310 3.480 3.240 3.470 558,535 +0.11(+3.27%)
Jul 07, 2011 3.290 3.370 3.250 3.360 370,191 +0.10(+3.07%)
Jul 06, 2011 3.200 3.260 3.180 3.260 233,814 +0.05(+1.56%)
Jul 05, 2011 3.230 3.230 3.160 3.210 277,794 -0.03(-0.93%)
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.