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 )

11.60 +0.27 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2015 4.330 4.420 4.330 4.420 1,286,864 +0.08(+1.84%)
Nov 27, 2015 4.300 4.370 4.300 4.340 405,588 +0.01(+0.23%)
Nov 25, 2015 4.230 4.330 4.330 4.330 1,359,200 +0.08(+1.76%)
Nov 24, 2015 4.200 4.260 4.100 4.255 1,580,689 +0.06(+1.55%)
Nov 23, 2015 4.110 4.200 4.110 4.190 1,430,472 +0.05(+1.21%)
Nov 20, 2015 3.980 4.140 3.950 4.140 1,871,843 +0.14(+3.50%)
Nov 19, 2015 3.960 4.010 3.925 4.000 1,330,850 +0.04(+1.01%)
Nov 18, 2015 3.800 3.970 3.794 3.960 2,052,443 +0.13(+3.39%)
Nov 17, 2015 3.760 3.850 3.760 3.830 1,442,273 +0.04(+1.06%)
Nov 16, 2015 3.720 3.820 3.720 3.790 1,307,793 +0.03(+0.80%)
Nov 13, 2015 3.820 3.820 3.670 3.760 1,119,123 -0.03(-0.79%)
Nov 12, 2015 3.820 3.820 3.730 3.790 602,867 -0.04(-1.04%)
Nov 11, 2015 3.740 3.900 3.740 3.830 972,760 +0.07(+1.86%)
Nov 10, 2015 3.800 3.850 3.739 3.760 850,084 -0.08(-2.08%)
Nov 09, 2015 3.880 3.920 3.710 3.840 1,198,118 -0.07(-1.79%)
Nov 06, 2015 3.860 3.940 3.845 3.910 1,526,019 +0.04(+1.03%)
Nov 05, 2015 3.800 3.900 3.785 3.870 1,440,946 +0.06(+1.57%)
Nov 04, 2015 3.640 3.810 3.600 3.810 1,507,009 +0.15(+4.10%)
Nov 03, 2015 3.720 3.720 3.610 3.660 1,139,167 -0.06(-1.61%)
Nov 02, 2015 3.620 3.760 3.620 3.720 1,675,679 +0.13(+3.62%)
Oct 30, 2015 3.550 3.740 3.530 3.590 1,407,869 +0.14(+4.06%)
Oct 29, 2015 3.500 3.520 3.360 3.450 895,318 -0.09(-2.54%)
Oct 28, 2015 3.430 3.575 3.410 3.540 856,314 +0.09(+2.61%)
Oct 27, 2015 3.660 3.720 3.330 3.450 1,195,069 -0.25(-6.76%)
Oct 26, 2015 3.570 3.730 3.550 3.700 1,077,589 +0.11(+3.06%)
Oct 23, 2015 3.720 3.720 3.560 3.590 657,226 -0.11(-2.97%)
Oct 22, 2015 3.570 3.720 3.490 3.700 1,062,002 +0.14(+3.93%)
Oct 21, 2015 3.640 3.650 3.550 3.560 597,829 -0.04(-1.11%)
Oct 20, 2015 3.630 3.670 3.560 3.600 473,973 -0.01(-0.28%)
Oct 19, 2015 3.570 3.630 3.420 3.610 1,080,848 +0.04(+1.12%)
Oct 16, 2015 3.580 3.600 3.445 3.570 578,375 +0.01(+0.28%)
Oct 15, 2015 3.550 3.570 3.485 3.560 536,129 +0.03(+0.85%)
Oct 14, 2015 3.490 3.560 3.400 3.530 615,734 +0.04(+1.15%)
Oct 13, 2015 3.550 3.650 3.465 3.490 725,070 -0.08(-2.24%)
Oct 12, 2015 3.560 3.640 3.470 3.570 473,041 -0.06(-1.52%)
Oct 09, 2015 3.550 3.630 3.470 3.625 702,039 +0.08(+2.11%)
Oct 08, 2015 3.520 3.550 3.490 3.550 640,119 +0.02(+0.57%)
Oct 07, 2015 3.460 3.530 3.450 3.530 1,150,533 +0.06(+1.73%)
Oct 06, 2015 3.420 3.500 3.420 3.470 755,537 +0.03(+0.87%)
Oct 05, 2015 3.440 3.530 3.380 3.440 881,250 -0.03(-0.86%)
Oct 02, 2015 3.320 3.470 3.300 3.470 771,226 +0.13(+3.89%)
Oct 01, 2015 3.390 3.410 3.300 3.340 413,031 -0.02(-0.60%)
Sep 30, 2015 3.350 3.420 3.320 3.360 665,424 +0.02(+0.60%)
Sep 29, 2015 3.260 3.400 3.220 3.340 553,997 +0.08(+2.45%)
Sep 28, 2015 3.280 3.310 3.190 3.260 538,545 -0.01(-0.31%)
Sep 25, 2015 3.390 3.400 3.240 3.270 554,092 -0.06(-1.80%)
Sep 24, 2015 3.450 3.450 3.320 3.330 713,488 -0.16(-4.58%)
Sep 23, 2015 3.350 3.495 3.250 3.490 978,364 +0.16(+4.80%)
Sep 22, 2015 3.400 3.490 3.320 3.330 743,030 -0.08(-2.35%)
Sep 21, 2015 3.430 3.550 3.390 3.410 1,340,509 +0.02(+0.44%)
Sep 18, 2015 3.420 3.510 3.370 3.395 794,138 -0.06(-1.88%)
Sep 17, 2015 3.440 3.545 3.415 3.460 1,129,249 +0.02(+0.58%)
Sep 16, 2015 3.540 3.560 3.430 3.440 720,909 -0.06(-1.71%)
Sep 15, 2015 3.500 3.610 3.450 3.500 1,515,784 -0.06(-1.69%)
Sep 14, 2015 3.340 3.660 3.330 3.560 2,829,561 +0.26(+7.88%)
Sep 11, 2015 3.260 3.390 3.260 3.300 1,524,494 -0.03(-0.90%)
Sep 10, 2015 3.300 3.470 3.250 3.330 2,165,465 +0.14(+4.39%)
Sep 09, 2015 3.210 3.210 3.130 3.190 508,469 +0.03(+0.95%)
Sep 08, 2015 3.160 3.200 3.120 3.160 962,308 +0.03(+0.96%)
Sep 04, 2015 3.160 3.130 3.130 3.130 363,000 -0.06(-1.88%)
Sep 03, 2015 3.130 3.240 3.080 3.190 1,024,356 +0.09(+2.90%)
Sep 02, 2015 2.950 3.100 2.920 3.100 873,949 +0.17(+5.80%)
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.