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 )

11.42 -0.03 (-0.26%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Jul 31, 2020 4.460 4.560 4.290 4.550 920,000 +0.05(+1.11%)
Jul 30, 2020 4.450 4.510 4.320 4.500 590,902 -0.09(-1.96%)
Jul 29, 2020 4.360 4.630 4.360 4.590 849,838 +0.25(+5.76%)
Jul 28, 2020 4.520 4.550 4.340 4.340 521,977 -0.20(-4.41%)
Jul 27, 2020 4.460 4.560 4.402 4.540 1,137,496 +0.09(+2.02%)
Jul 24, 2020 4.600 4.600 4.440 4.450 689,300 -0.17(-3.68%)
Jul 23, 2020 4.580 4.700 4.540 4.620 629,091 +0.01(+0.22%)
Jul 22, 2020 4.520 4.698 4.520 4.610 432,877 +0.06(+1.32%)
Jul 21, 2020 4.500 4.730 4.500 4.550 1,607,986 +0.15(+3.41%)
Jul 20, 2020 4.450 4.520 4.380 4.400 564,154 -0.07(-1.57%)
Jul 17, 2020 4.550 4.620 4.430 4.470 903,700 -0.07(-1.54%)
Jul 16, 2020 4.460 4.555 4.320 4.540 758,215 +0.07(+1.57%)
Jul 15, 2020 4.360 4.500 4.330 4.470 1,680,996 +0.36(+8.76%)
Jul 14, 2020 3.910 4.110 3.820 4.110 1,271,132 +0.21(+5.38%)
Jul 13, 2020 4.150 4.150 3.880 3.900 935,432 -0.17(-4.06%)
Jul 10, 2020 4.000 4.085 3.920 4.065 457,800 +0.05(+1.12%)
Jul 09, 2020 4.080 4.100 3.950 4.020 728,906 -0.05(-1.23%)
Jul 08, 2020 3.930 4.090 3.840 4.070 2,598,913 +0.20(+5.17%)
Jul 07, 2020 4.160 4.200 3.830 3.870 1,292,488 -0.32(-7.64%)
Jul 06, 2020 4.250 4.250 4.130 4.190 739,043 +0.07(+1.70%)
Jul 02, 2020 4.240 4.255 4.080 4.120 785,600 -0.02(-0.48%)
Jul 01, 2020 4.370 4.410 4.130 4.140 839,429 -0.20(-4.61%)
Jun 30, 2020 4.260 4.380 4.220 4.340 774,021 +0.04(+0.81%)
Jun 29, 2020 4.200 4.320 4.105 4.305 1,173,323 +0.17(+4.24%)
Jun 26, 2020 4.220 4.250 4.070 4.130 1,554,600 -0.13(-3.05%)
Jun 25, 2020 4.170 4.260 4.100 4.260 1,891,958 +0.04(+0.95%)
Jun 24, 2020 4.360 4.450 4.110 4.220 1,278,680 -0.19(-4.31%)
Jun 23, 2020 4.450 4.490 4.330 4.410 889,791 +0.01(+0.23%)
Jun 22, 2020 4.260 4.420 4.190 4.400 765,261 +0.15(+3.53%)
Jun 19, 2020 4.390 4.435 4.240 4.250 2,172,900 -0.08(-1.85%)
Jun 18, 2020 4.250 4.420 4.240 4.330 1,013,128 -0.04(-0.92%)
Jun 17, 2020 4.710 4.750 4.350 4.370 1,189,148 -0.23(-5.00%)
Jun 16, 2020 4.550 4.830 4.520 4.600 1,350,856 +0.32(+7.48%)
Jun 15, 2020 4.220 4.360 4.110 4.280 1,452,554 -0.22(-4.89%)
Jun 12, 2020 4.400 4.600 4.245 4.500 2,164,500 +0.28(+6.64%)
Jun 11, 2020 4.460 4.594 4.200 4.220 1,669,301 -0.39(-8.46%)
Jun 10, 2020 4.750 4.800 4.550 4.610 1,776,383 -0.13(-2.74%)
Jun 09, 2020 5.060 5.060 4.715 4.740 2,085,607 -0.33(-6.51%)
Jun 08, 2020 5.200 5.360 5.010 5.070 2,268,116 -0.03(-0.59%)
Jun 05, 2020 4.730 5.260 4.670 5.100 3,817,700 +0.99(+24.09%)
Jun 04, 2020 4.100 4.440 4.090 4.110 1,796,277 +0.00(+0.00%)
Jun 03, 2020 4.020 4.210 3.970 4.110 2,032,216 +0.21(+5.38%)
Jun 02, 2020 3.770 4.070 3.700 3.900 2,325,064 +0.33(+9.24%)
Jun 01, 2020 3.320 3.615 3.310 3.570 1,267,257 +0.27(+8.18%)
May 29, 2020 3.400 3.450 3.240 3.300 1,281,900 -0.17(-4.90%)
May 28, 2020 3.600 3.660 3.460 3.470 1,210,713 -0.10(-2.80%)
May 27, 2020 3.470 3.600 3.375 3.570 1,095,434 +0.22(+6.57%)
May 26, 2020 3.470 3.550 3.335 3.350 1,204,488 +0.03(+0.90%)
May 22, 2020 3.260 3.330 3.130 3.320 742,800 +0.08(+2.47%)
May 21, 2020 3.240 3.320 3.180 3.240 585,432 -0.02(-0.61%)
May 20, 2020 3.200 3.280 3.120 3.260 2,829,579 +0.15(+4.82%)
May 19, 2020 3.180 3.250 3.050 3.110 1,146,963 -0.08(-2.35%)
May 18, 2020 2.990 3.260 2.990 3.185 2,968,846 +0.29(+9.83%)
May 15, 2020 2.910 2.960 2.850 2.900 775,600 -0.02(-0.68%)
May 14, 2020 3.010 3.020 2.740 2.920 1,573,495 -0.10(-3.31%)
May 13, 2020 3.220 3.410 2.980 3.020 2,339,172 -0.30(-9.04%)
May 12, 2020 3.300 3.620 3.250 3.320 2,564,041 +0.11(+3.43%)
May 11, 2020 3.290 3.310 3.120 3.210 1,964,827 -0.16(-4.75%)
May 08, 2020 3.240 3.370 3.190 3.370 1,363,200 +0.17(+5.31%)
May 07, 2020 3.130 3.250 3.110 3.200 1,119,949 +0.13(+4.23%)
May 06, 2020 3.210 3.280 3.070 3.070 809,206 -0.11(-3.46%)
May 05, 2020 3.250 3.400 3.140 3.180 1,910,131 -0.01(-0.31%)
May 04, 2020 3.100 3.240 2.950 3.190 954,519 -0.01(-0.31%)
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.