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 )

10.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 30, 2016 5.030 5.030 5.030 0 -0.02(-0.40%)
Dec 29, 2016 5.040 5.090 4.990 5.050 494,167 +0.00(+0.00%)
Dec 28, 2016 5.080 5.130 5.000 5.050 468,576 -0.00(-0.10%)
Dec 27, 2016 5.050 5.180 5.000 5.055 577,528 +0.05(+1.10%)
Dec 23, 2016 5.000 5.000 5.000 0 +0.08(+1.63%)
Dec 22, 2016 5.050 5.080 4.910 4.920 617,260 -0.11(-2.19%)
Dec 21, 2016 5.100 5.130 5.000 5.030 636,683 -0.01(-0.20%)
Dec 20, 2016 5.060 5.150 5.000 5.040 505,778 +0.02(+0.40%)
Dec 19, 2016 5.050 5.100 4.915 5.020 665,606 -0.01(-0.20%)
Dec 16, 2016 5.150 5.200 5.010 5.030 3,894,777 -0.07(-1.37%)
Dec 15, 2016 4.950 5.130 4.900 5.100 1,135,999 +0.16(+3.24%)
Dec 14, 2016 4.920 4.970 4.880 4.940 683,419 -0.03(-0.60%)
Dec 13, 2016 4.750 5.020 4.750 4.970 1,393,540 +0.24(+5.07%)
Dec 12, 2016 4.920 4.920 4.715 4.730 861,086 -0.15(-3.07%)
Dec 09, 2016 4.830 4.890 4.770 4.880 642,912 +0.05(+1.04%)
Dec 08, 2016 4.510 4.920 4.500 4.830 1,113,549 +0.32(+7.10%)
Dec 07, 2016 4.370 4.560 4.370 4.510 400,407 +0.14(+3.20%)
Dec 06, 2016 4.410 4.457 4.360 4.370 411,035 -0.06(-1.35%)
Dec 05, 2016 4.290 4.460 4.284 4.430 453,965 +0.15(+3.50%)
Dec 02, 2016 4.290 4.320 4.250 4.280 190,145 -0.01(-0.23%)
Dec 01, 2016 4.240 4.340 4.220 4.290 443,723 +0.06(+1.42%)
Nov 30, 2016 4.470 4.500 4.170 4.230 845,581 -0.25(-5.58%)
Nov 29, 2016 4.510 4.550 4.470 4.480 171,782 -0.01(-0.22%)
Nov 28, 2016 4.570 4.575 4.425 4.490 367,496 -0.05(-1.10%)
Nov 25, 2016 4.560 4.580 4.530 4.540 107,338 -0.05(-1.09%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.10(+2.23%)
Nov 22, 2016 4.610 4.610 4.430 4.490 502,999 -0.13(-2.81%)
Nov 21, 2016 4.700 4.700 4.565 4.620 364,629 +0.05(+1.09%)
Nov 18, 2016 4.550 4.600 4.520 4.570 517,848 +0.00(+0.00%)
Nov 17, 2016 4.560 4.630 4.510 4.570 602,025 -0.04(-0.87%)
Nov 16, 2016 4.660 4.700 4.580 4.610 547,639 -0.05(-1.07%)
Nov 15, 2016 4.620 4.660 4.590 4.660 407,008 +0.04(+0.87%)
Nov 14, 2016 4.600 4.620 4.510 4.620 748,013 +0.08(+1.76%)
Nov 11, 2016 4.300 4.550 4.240 4.540 958,656 +0.26(+6.07%)
Nov 10, 2016 4.350 4.369 4.234 4.280 790,702 -0.02(-0.47%)
Nov 09, 2016 4.180 4.330 4.100 4.300 817,930 +0.07(+1.65%)
Nov 08, 2016 4.280 4.300 4.220 4.230 784,386 -0.07(-1.63%)
Nov 07, 2016 4.350 4.395 4.260 4.300 670,031 -0.01(-0.23%)
Nov 04, 2016 4.260 4.340 4.240 4.310 639,964 +0.03(+0.70%)
Nov 03, 2016 4.360 4.400 4.270 4.280 389,517 -0.05(-1.15%)
Nov 02, 2016 4.100 4.380 4.050 4.330 1,285,036 +0.26(+6.39%)
Nov 01, 2016 4.180 4.260 4.050 4.070 582,856 -0.14(-3.33%)
Oct 31, 2016 4.060 4.230 4.020 4.210 756,718 +0.16(+3.95%)
Oct 28, 2016 4.190 4.210 4.030 4.050 346,943 -0.13(-3.11%)
Oct 27, 2016 4.260 4.270 4.170 4.180 318,857 -0.07(-1.65%)
Oct 26, 2016 4.300 4.340 4.210 4.250 803,876 -0.03(-0.70%)
Oct 25, 2016 4.080 4.300 4.080 4.280 1,854,288 +0.18(+4.39%)
Oct 24, 2016 4.080 4.170 4.080 4.100 502,894 +0.04(+0.99%)
Oct 21, 2016 4.050 4.119 4.030 4.060 376,395 -0.02(-0.49%)
Oct 20, 2016 4.140 4.190 4.080 4.080 430,767 -0.08(-1.92%)
Oct 19, 2016 4.170 4.180 4.100 4.160 354,270 +0.03(+0.73%)
Oct 18, 2016 4.220 4.230 4.090 4.130 480,464 -0.01(-0.24%)
Oct 17, 2016 4.100 4.180 4.070 4.140 723,612 +0.00(+0.00%)
Oct 14, 2016 4.390 4.390 4.070 4.140 1,220,691 -0.27(-6.12%)
Oct 13, 2016 4.430 4.530 4.380 4.410 469,233 -0.04(-0.90%)
Oct 12, 2016 4.410 4.550 4.370 4.450 375,621 +0.02(+0.34%)
Oct 11, 2016 4.620 4.660 4.410 4.435 392,216 -0.22(-4.62%)
Oct 10, 2016 4.580 4.700 4.450 4.650 390,075 +0.06(+1.31%)
Oct 07, 2016 4.570 4.670 4.540 4.590 408,074 +0.00(+0.00%)
Oct 06, 2016 4.640 4.710 4.550 4.590 517,834 -0.05(-1.08%)
Oct 05, 2016 4.640 4.690 4.600 4.640 325,436 +0.04(+0.87%)
Oct 04, 2016 4.600 4.670 4.570 4.600 521,165 -0.02(-0.43%)
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.