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 )

11.68 +0.26 (+2.23%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 3, 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 (%)
Apr 30, 2015 2.580 2.600 2.470 2.520 922,078 -0.08(-3.08%)
Apr 29, 2015 2.640 2.710 2.590 2.600 1,094,611 -0.05(-1.89%)
Apr 28, 2015 2.590 2.680 2.560 2.650 1,063,655 +0.07(+2.71%)
Apr 27, 2015 2.560 2.620 2.550 2.580 1,051,536 +0.03(+1.18%)
Apr 24, 2015 2.580 2.600 2.520 2.550 1,276,821 -0.02(-0.78%)
Apr 23, 2015 2.500 2.600 2.500 2.570 1,254,845 +0.05(+1.98%)
Apr 22, 2015 2.550 2.610 2.490 2.520 1,556,765 -0.01(-0.40%)
Apr 21, 2015 2.530 2.640 2.470 2.530 4,463,052 +0.02(+0.80%)
Apr 20, 2015 2.420 2.510 2.415 2.510 1,063,316 +0.09(+3.72%)
Apr 17, 2015 2.430 2.460 2.410 2.420 1,426,529 -0.03(-1.22%)
Apr 16, 2015 2.460 2.500 2.430 2.450 1,786,804 +0.00(+0.00%)
Apr 15, 2015 2.400 2.500 2.350 2.450 2,535,381 +0.04(+1.66%)
Apr 14, 2015 2.460 2.485 2.385 2.410 2,517,363 -0.06(-2.43%)
Apr 13, 2015 2.490 2.500 2.400 2.470 3,316,111 -0.03(-1.20%)
Apr 10, 2015 2.330 2.580 2.330 2.500 10,105,916 -0.74(-22.84%)
Apr 09, 2015 3.220 3.260 3.160 3.240 354,261 +0.01(+0.31%)
Apr 08, 2015 3.220 3.270 3.220 3.230 430,457 -0.01(-0.31%)
Apr 07, 2015 3.230 3.320 3.200 3.240 687,567 -0.01(-0.31%)
Apr 06, 2015 3.230 3.270 3.210 3.250 556,917 +0.01(+0.31%)
Apr 02, 2015 3.240 3.240 3.240 3.240 643,800 -0.01(-0.31%)
Apr 01, 2015 3.130 3.300 3.100 3.250 970,778 +0.09(+2.85%)
Mar 31, 2015 3.120 3.170 3.085 3.160 392,461 +0.01(+0.32%)
Mar 30, 2015 3.070 3.180 3.070 3.150 365,826 +0.07(+2.27%)
Mar 27, 2015 3.090 3.110 3.010 3.080 627,975 -0.02(-0.65%)
Mar 26, 2015 3.100 3.130 3.040 3.100 504,688 +0.01(+0.32%)
Mar 25, 2015 3.230 3.230 3.080 3.090 882,323 -0.14(-4.19%)
Mar 24, 2015 3.310 3.320 3.220 3.225 990,674 -0.08(-2.57%)
Mar 23, 2015 3.300 3.389 3.250 3.310 982,436 -0.02(-0.60%)
Mar 20, 2015 3.410 3.430 3.280 3.330 3,938,083 -0.15(-4.31%)
Mar 19, 2015 3.330 3.530 3.330 3.480 776,441 +0.12(+3.57%)
Mar 18, 2015 3.310 3.380 3.260 3.360 505,805 +0.07(+2.13%)
Mar 17, 2015 3.250 3.320 3.200 3.290 1,180,638 +0.04(+1.23%)
Mar 16, 2015 3.270 3.320 3.190 3.250 2,672,886 -0.02(-0.61%)
Mar 13, 2015 3.250 3.305 3.180 3.270 1,418,272 +0.01(+0.31%)
Mar 12, 2015 3.320 3.360 3.220 3.260 698,985 -0.03(-0.91%)
Mar 11, 2015 3.210 3.358 3.200 3.290 415,393 +0.07(+2.17%)
Mar 10, 2015 3.330 3.340 3.220 3.220 685,914 -0.17(-5.01%)
Mar 09, 2015 3.430 3.430 3.300 3.390 649,230 -0.04(-1.17%)
Mar 06, 2015 3.340 3.460 3.320 3.430 481,287 +0.05(+1.48%)
Mar 05, 2015 3.420 3.440 3.340 3.380 588,781 -0.03(-0.88%)
Mar 04, 2015 3.510 3.540 3.400 3.410 719,692 -0.13(-3.67%)
Mar 03, 2015 3.600 3.620 3.530 3.540 564,236 -0.06(-1.67%)
Mar 02, 2015 3.530 3.640 3.510 3.600 769,914 +0.05(+1.41%)
Feb 27, 2015 3.410 3.590 3.410 3.550 1,730,990 +0.12(+3.50%)
Feb 26, 2015 3.460 3.510 3.405 3.430 322,291 -0.07(-2.00%)
Feb 25, 2015 3.490 3.518 3.415 3.500 467,331 +0.02(+0.57%)
Feb 24, 2015 3.490 3.600 3.440 3.480 1,385,275 -0.04(-1.14%)
Feb 23, 2015 3.460 3.540 3.370 3.520 608,860 +0.06(+1.73%)
Feb 20, 2015 3.540 3.560 3.430 3.460 657,525 -0.10(-2.81%)
Feb 19, 2015 3.410 3.580 3.380 3.560 1,277,169 +0.15(+4.40%)
Feb 18, 2015 3.350 3.480 3.340 3.410 1,111,447 +0.00(+0.00%)
Feb 17, 2015 3.440 3.450 3.380 3.410 469,694 -0.05(-1.45%)
Feb 13, 2015 3.380 3.460 3.460 3.460 862,600 +0.10(+2.98%)
Feb 12, 2015 3.230 3.370 3.200 3.360 1,087,253 +0.17(+5.33%)
Feb 11, 2015 3.200 3.250 3.130 3.190 776,358 -0.02(-0.62%)
Feb 10, 2015 3.190 3.220 3.100 3.210 607,147 +0.06(+1.90%)
Feb 09, 2015 3.230 3.290 3.135 3.150 559,025 -0.10(-3.08%)
Feb 06, 2015 3.150 3.260 3.140 3.250 1,171,360 +0.11(+3.50%)
Feb 05, 2015 3.030 3.180 3.030 3.140 878,448 +0.10(+3.29%)
Feb 04, 2015 3.120 3.200 3.030 3.040 1,101,544 -0.12(-3.80%)
Feb 03, 2015 3.100 3.200 3.007 3.160 1,084,600 +0.07(+2.27%)
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.