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 )

11.98 +1.14 (+10.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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, 2016 4.520 4.560 4.480 4.490 640,156 -0.03(-0.66%)
Sep 29, 2016 4.550 4.570 4.490 4.520 404,669 -0.02(-0.44%)
Sep 28, 2016 4.480 4.580 4.440 4.540 713,819 +0.05(+1.11%)
Sep 27, 2016 4.420 4.520 4.420 4.490 713,140 +0.04(+0.90%)
Sep 26, 2016 4.480 4.590 4.420 4.450 843,480 -0.04(-0.89%)
Sep 23, 2016 4.450 4.510 4.390 4.490 677,370 +0.00(+0.00%)
Sep 22, 2016 4.500 4.510 4.450 4.490 792,966 -0.01(-0.22%)
Sep 21, 2016 4.430 4.500 4.380 4.500 801,776 +0.09(+2.04%)
Sep 20, 2016 4.410 4.490 4.360 4.410 810,837 +0.01(+0.23%)
Sep 19, 2016 4.250 4.400 4.250 4.400 567,020 +0.17(+4.02%)
Sep 16, 2016 4.370 4.400 4.125 4.230 932,207 -0.14(-3.20%)
Sep 15, 2016 4.160 4.400 4.140 4.370 1,152,241 +0.36(+8.98%)
Sep 14, 2016 3.850 4.050 3.792 4.010 777,391 +0.26(+6.93%)
Sep 13, 2016 3.900 3.910 3.750 3.750 419,320 -0.11(-2.85%)
Sep 12, 2016 3.760 3.860 3.760 3.860 193,852 +0.05(+1.31%)
Sep 09, 2016 3.910 3.950 3.810 3.810 281,441 -0.14(-3.54%)
Sep 08, 2016 3.930 3.970 3.910 3.950 168,496 +0.01(+0.25%)
Sep 07, 2016 3.950 4.010 3.940 3.940 356,881 +0.01(+0.25%)
Sep 06, 2016 3.910 3.950 3.881 3.930 410,524 +0.04(+1.03%)
Sep 02, 2016 3.930 3.890 3.890 3.890 194,900 +0.00(+0.00%)
Sep 01, 2016 3.930 3.980 3.860 3.890 329,164 -0.04(-1.02%)
Aug 31, 2016 3.940 3.980 3.890 3.930 394,719 +0.02(+0.51%)
Aug 30, 2016 3.930 3.970 3.880 3.910 170,084 -0.03(-0.76%)
Aug 29, 2016 3.950 3.950 3.890 3.940 249,258 +0.03(+0.77%)
Aug 26, 2016 3.960 3.970 3.870 3.910 321,715 -0.02(-0.51%)
Aug 25, 2016 3.880 3.970 3.880 3.930 307,952 +0.01(+0.26%)
Aug 24, 2016 3.990 3.990 3.890 3.920 242,633 -0.04(-1.01%)
Aug 23, 2016 3.930 3.995 3.920 3.960 629,680 +0.06(+1.54%)
Aug 22, 2016 3.860 3.930 3.860 3.900 201,845 +0.00(+0.00%)
Aug 19, 2016 3.930 3.970 3.890 3.900 426,742 -0.04(-1.02%)
Aug 18, 2016 3.960 4.000 3.910 3.940 267,768 -0.01(-0.25%)
Aug 17, 2016 3.980 4.000 3.930 3.950 239,211 -0.05(-1.25%)
Aug 16, 2016 4.000 4.000 3.920 4.000 363,905 +0.00(+0.00%)
Aug 15, 2016 3.990 4.060 3.980 4.000 407,755 +0.01(+0.25%)
Aug 12, 2016 4.040 4.090 3.930 3.990 354,409 -0.06(-1.48%)
Aug 11, 2016 3.790 4.100 3.760 4.050 469,823 +0.08(+2.02%)
Aug 10, 2016 4.070 4.110 3.950 3.970 274,003 -0.13(-3.17%)
Aug 09, 2016 4.030 4.160 4.000 4.100 884,652 +0.10(+2.50%)
Aug 08, 2016 3.980 4.010 3.940 4.000 527,259 +0.02(+0.50%)
Aug 05, 2016 3.900 3.980 3.820 3.980 480,273 +0.11(+2.84%)
Aug 04, 2016 3.880 4.000 3.700 3.870 739,515 -0.01(-0.26%)
Aug 03, 2016 3.800 3.970 3.770 3.880 659,964 +0.04(+1.04%)
Aug 02, 2016 3.770 3.855 3.740 3.840 643,801 +0.04(+1.05%)
Aug 01, 2016 3.850 3.890 3.730 3.800 819,230 -0.09(-2.31%)
Jul 29, 2016 3.850 3.940 3.810 3.890 389,289 +0.03(+0.78%)
Jul 28, 2016 3.860 3.870 3.840 3.860 368,858 -0.05(-1.28%)
Jul 27, 2016 3.880 3.910 3.790 3.910 573,854 +0.02(+0.51%)
Jul 26, 2016 3.900 3.950 3.820 3.890 365,764 +0.00(+0.00%)
Jul 25, 2016 3.870 3.910 3.790 3.890 298,388 +0.01(+0.26%)
Jul 22, 2016 3.870 3.890 3.780 3.880 444,744 +0.02(+0.52%)
Jul 21, 2016 3.720 3.910 3.700 3.860 1,364,058 +0.13(+3.49%)
Jul 20, 2016 3.660 3.770 3.650 3.730 531,569 +0.09(+2.47%)
Jul 19, 2016 3.610 3.730 3.590 3.640 374,308 +0.01(+0.28%)
Jul 18, 2016 3.630 3.695 3.610 3.630 332,608 -0.01(-0.27%)
Jul 15, 2016 3.640 3.685 3.555 3.640 780,680 +0.03(+0.83%)
Jul 14, 2016 3.620 3.700 3.580 3.610 435,195 +0.02(+0.56%)
Jul 13, 2016 3.610 3.640 3.565 3.590 617,254 -0.01(-0.28%)
Jul 12, 2016 3.640 3.660 3.595 3.600 508,946 -0.04(-1.10%)
Jul 11, 2016 3.520 3.640 3.500 3.640 523,663 +0.10(+2.82%)
Jul 08, 2016 3.410 3.540 3.370 3.540 606,737 +0.17(+5.04%)
Jul 07, 2016 3.380 3.430 3.360 3.370 472,879 -0.04(-1.17%)
Jul 05, 2016 3.440 3.480 3.400 3.410 306,341 -0.04(-1.16%)
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.