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 (%)
Sep 30, 2014 4.720 4.850 4.680 4.790 2,095,662 +0.07(+1.48%)
Sep 29, 2014 4.560 4.820 4.550 4.720 1,166,532 +0.08(+1.72%)
Sep 26, 2014 4.560 4.690 4.560 4.640 700,297 +0.09(+1.98%)
Sep 25, 2014 4.600 4.730 4.530 4.550 772,536 -0.07(-1.52%)
Sep 24, 2014 4.550 4.680 4.540 4.620 779,446 +0.08(+1.76%)
Sep 23, 2014 4.650 4.650 4.520 4.540 1,766,291 -0.11(-2.37%)
Sep 22, 2014 4.770 4.810 4.610 4.650 1,732,122 -0.15(-3.12%)
Sep 19, 2014 4.940 4.940 4.760 4.800 2,318,085 -0.13(-2.64%)
Sep 18, 2014 4.900 4.950 4.860 4.930 1,519,647 +0.06(+1.23%)
Sep 17, 2014 4.940 5.010 4.820 4.870 1,738,661 -0.11(-2.21%)
Sep 16, 2014 4.860 5.060 4.860 4.980 1,070,304 +0.12(+2.47%)
Sep 15, 2014 5.170 5.189 4.860 4.860 2,623,633 -0.33(-6.36%)
Sep 12, 2014 5.260 5.290 5.180 5.190 860,188 -0.07(-1.33%)
Sep 11, 2014 5.150 5.260 5.130 5.260 901,803 +0.09(+1.74%)
Sep 10, 2014 5.180 5.220 5.090 5.170 744,000 -0.01(-0.19%)
Sep 09, 2014 5.210 5.280 5.180 5.180 811,418 -0.06(-1.15%)
Sep 08, 2014 5.180 5.290 5.180 5.240 750,655 +0.02(+0.38%)
Sep 05, 2014 5.220 5.300 5.180 5.220 657,266 -0.01(-0.19%)
Sep 04, 2014 5.280 5.390 5.220 5.230 979,719 -0.08(-1.51%)
Sep 03, 2014 5.380 5.480 5.300 5.310 2,251,168 +0.04(+0.76%)
Sep 02, 2014 5.340 5.360 5.270 5.270 1,329,457 -0.06(-1.13%)
Aug 29, 2014 5.250 5.330 5.330 5.330 959,400 +0.09(+1.72%)
Aug 28, 2014 5.360 5.386 5.220 5.240 1,118,784 -0.14(-2.60%)
Aug 27, 2014 5.350 5.465 5.340 5.380 1,810,752 +0.07(+1.32%)
Aug 26, 2014 5.260 5.380 5.260 5.310 1,123,524 +0.04(+0.76%)
Aug 25, 2014 5.380 5.490 5.260 5.270 1,778,373 -0.06(-1.13%)
Aug 22, 2014 5.250 5.380 5.230 5.330 1,211,071 +0.10(+1.91%)
Aug 21, 2014 5.270 5.300 5.190 5.230 1,162,814 -0.05(-0.95%)
Aug 20, 2014 5.210 5.340 5.210 5.280 1,512,178 +0.04(+0.76%)
Aug 19, 2014 5.190 5.250 5.110 5.240 1,887,058 +0.03(+0.58%)
Aug 18, 2014 5.020 5.250 5.010 5.210 3,301,285 +0.26(+5.25%)
Aug 15, 2014 5.070 5.100 4.860 4.950 4,459,396 -0.40(-7.48%)
Aug 14, 2014 5.010 5.375 4.970 5.350 5,038,209 +0.36(+7.21%)
Aug 13, 2014 4.930 5.000 4.880 4.990 1,140,771 +0.10(+1.94%)
Aug 12, 2014 4.890 4.960 4.860 4.895 1,068,614 +0.00(+0.10%)
Aug 11, 2014 4.810 5.010 4.810 4.890 1,348,184 +0.08(+1.66%)
Aug 08, 2014 4.720 4.850 4.690 4.810 1,182,636 +0.11(+2.34%)
Aug 07, 2014 4.790 4.870 4.675 4.700 1,586,751 -0.05(-1.05%)
Aug 06, 2014 4.610 4.800 4.600 4.750 1,323,404 +0.09(+1.93%)
Aug 05, 2014 4.600 4.700 4.575 4.660 991,030 +0.02(+0.43%)
Aug 04, 2014 4.620 4.670 4.560 4.640 1,218,691 +0.05(+1.09%)
Aug 01, 2014 4.670 4.760 4.560 4.590 1,628,719 -0.11(-2.34%)
Jul 31, 2014 4.740 4.800 4.630 4.700 1,980,973 -0.10(-2.08%)
Jul 30, 2014 4.860 4.891 4.750 4.800 978,937 +0.01(+0.21%)
Jul 29, 2014 4.840 4.965 4.760 4.790 1,677,553 -0.04(-0.83%)
Jul 28, 2014 4.800 4.850 4.745 4.830 1,415,211 +0.04(+0.84%)
Jul 25, 2014 4.920 4.990 4.770 4.790 1,578,543 -0.16(-3.23%)
Jul 24, 2014 4.960 5.030 4.850 4.950 2,223,480 +0.01(+0.20%)
Jul 23, 2014 5.170 5.250 4.835 4.940 2,984,189 -0.21(-4.08%)
Jul 22, 2014 5.120 5.270 5.010 5.150 3,329,988 +0.09(+1.78%)
Jul 21, 2014 4.970 5.200 4.850 5.060 9,870,485 +0.69(+15.79%)
Jul 18, 2014 4.240 4.400 4.230 4.370 981,141 +0.13(+3.07%)
Jul 17, 2014 4.320 4.359 4.225 4.240 1,280,269 -0.14(-3.20%)
Jul 16, 2014 4.520 4.580 4.350 4.380 1,652,223 -0.12(-2.67%)
Jul 15, 2014 4.410 4.550 4.335 4.500 2,020,407 +0.08(+1.81%)
Jul 14, 2014 4.420 4.480 4.390 4.420 2,140,385 +0.04(+0.91%)
Jul 11, 2014 4.220 4.400 4.200 4.380 2,901,501 +0.14(+3.30%)
Jul 10, 2014 4.200 4.270 4.160 4.240 1,263,271 -0.01(-0.24%)
Jul 09, 2014 4.340 4.400 4.240 4.250 1,008,761 -0.01(-0.23%)
Jul 08, 2014 4.320 4.370 4.109 4.260 2,242,407 -0.09(-2.07%)
Jul 07, 2014 4.400 4.470 4.320 4.350 1,008,860 -0.07(-1.58%)
Jul 03, 2014 4.380 4.420 4.420 4.420 1,290,600 +0.07(+1.61%)
Jul 02, 2014 4.450 4.490 4.340 4.350 1,442,492 -0.10(-2.25%)
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.