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 )

11.20 -0.22 (-1.93%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2017 9.030 9.190 8.770 8.790 1,101,308 -0.24(-2.66%)
Jul 28, 2017 9.030 9.140 8.930 9.030 835,040 -0.07(-0.77%)
Jul 27, 2017 9.410 9.410 8.980 9.100 1,770,061 -0.26(-2.78%)
Jul 26, 2017 9.450 9.480 9.210 9.360 948,895 -0.02(-0.21%)
Jul 25, 2017 9.520 9.600 9.325 9.380 595,670 -0.14(-1.47%)
Jul 24, 2017 9.590 9.626 9.370 9.520 740,139 -0.03(-0.31%)
Jul 21, 2017 9.660 9.730 9.475 9.550 908,162 -0.09(-0.93%)
Jul 20, 2017 9.720 9.493 9.640 749,366 +0.13(+1.37%)
Jul 19, 2017 9.430 9.595 9.320 9.510 1,183,862 +0.08(+0.85%)
Jul 18, 2017 9.580 9.600 9.320 9.430 1,349,838 -0.14(-1.46%)
Jul 17, 2017 9.460 9.660 9.410 9.570 833,212 +0.09(+0.95%)
Jul 14, 2017 9.520 9.620 9.380 9.480 837,753 -0.03(-0.32%)
Jul 13, 2017 9.670 9.695 9.430 9.510 768,332 -0.09(-0.94%)
Jul 12, 2017 9.630 9.830 9.600 9.600 1,128,672 +0.14(+1.48%)
Jul 11, 2017 9.550 9.660 9.354 9.460 1,086,692 -0.05(-0.53%)
Jul 10, 2017 9.320 9.570 9.234 9.510 998,004 +0.20(+2.15%)
Jul 07, 2017 8.980 9.355 8.980 9.310 826,014 +0.32(+3.56%)
Jul 06, 2017 9.030 9.120 8.911 8.990 1,141,064 -0.14(-1.53%)
Jul 05, 2017 9.120 9.250 9.020 9.130 1,117,979 +0.01(+0.11%)
Jul 03, 2017 9.250 9.330 8.910 9.120 824,660 -0.10(-1.08%)
Jun 30, 2017 9.530 9.590 9.190 9.220 1,653,515 -0.28(-2.95%)
Jun 29, 2017 9.940 9.940 9.360 9.500 1,518,614 -0.51(-5.09%)
Jun 28, 2017 9.880 10.03 9.675 10.01 900,568 +0.19(+1.88%)
Jun 27, 2017 10.04 10.15 9.820 9.825 1,014,435 -0.29(-2.82%)
Jun 26, 2017 10.31 10.35 9.890 10.11 2,036,067 -0.12(-1.17%)
Jun 23, 2017 10.34 10.23 1,780,558 +0.01(+0.10%)
Jun 22, 2017 10.25 10.33 10.06 10.22 1,671,911 -0.04(-0.39%)
Jun 21, 2017 10.05 10.30 10.02 10.26 832,787 +0.24(+2.40%)
Jun 20, 2017 10.11 10.24 10.01 10.02 1,067,301 -0.01(-0.10%)
Jun 19, 2017 9.740 10.09 9.650 10.03 1,526,194 +0.42(+4.37%)
Jun 16, 2017 9.520 9.780 9.520 9.610 1,403,186 -0.06(-0.62%)
Jun 15, 2017 9.610 9.680 9.170 9.670 1,473,367 -0.11(-1.12%)
Jun 14, 2017 9.830 10.00 9.610 9.780 974,622 -0.02(-0.20%)
Jun 13, 2017 9.930 10.23 9.720 9.800 1,470,088 -0.03(-0.31%)
Jun 12, 2017 10.11 10.12 9.130 9.830 3,430,660 -0.29(-2.87%)
Jun 09, 2017 10.92 11.03 9.720 10.12 3,566,081 -0.58(-5.42%)
Jun 08, 2017 10.52 10.70 10.51 10.70 1,179,350 +0.21(+2.00%)
Jun 07, 2017 10.35 10.57 10.21 10.49 1,540,038 +0.15(+1.45%)
Jun 06, 2017 10.47 10.73 10.33 10.34 2,181,474 -0.20(-1.90%)
Jun 05, 2017 10.25 10.63 10.20 10.54 2,630,438 +0.31(+3.03%)
Jun 02, 2017 10.05 10.38 9.990 10.23 2,844,206 +0.24(+2.40%)
Jun 01, 2017 9.760 10.00 9.700 9.990 2,948,283 +0.36(+3.74%)
May 31, 2017 9.590 9.680 9.400 9.630 2,011,550 +0.08(+0.84%)
May 30, 2017 9.640 9.640 9.450 9.550 3,855,051 -0.01(-0.10%)
May 26, 2017 9.550 9.600 9.350 9.560 1,432,753 +0.04(+0.42%)
May 25, 2017 9.430 9.540 9.408 9.520 1,355,518 +0.14(+1.49%)
May 24, 2017 9.310 9.560 9.300 9.380 1,696,622 +0.07(+0.75%)
May 23, 2017 9.290 9.360 9.225 9.310 1,253,476 +0.10(+1.09%)
May 22, 2017 8.950 9.230 8.920 9.210 1,152,825 +0.32(+3.60%)
May 19, 2017 9.000 9.150 8.860 8.890 1,884,226 -0.06(-0.67%)
May 18, 2017 8.750 8.970 8.650 8.950 2,472,053 +0.16(+1.82%)
May 17, 2017 9.170 9.250 8.720 8.790 1,618,395 -0.52(-5.59%)
May 16, 2017 9.210 9.320 9.132 9.310 1,034,555 +0.14(+1.53%)
May 15, 2017 9.310 9.320 9.070 9.170 1,978,798 -0.07(-0.76%)
May 12, 2017 9.350 9.350 9.190 9.240 1,243,780 -0.11(-1.18%)
May 11, 2017 9.290 9.530 9.230 9.350 1,819,802 +0.06(+0.65%)
May 10, 2017 9.250 9.320 9.100 9.290 1,352,439 +0.03(+0.32%)
May 09, 2017 9.200 9.490 9.200 9.260 2,366,829 +0.07(+0.76%)
May 08, 2017 8.880 9.240 8.840 9.190 2,234,325 +0.28(+3.14%)
May 05, 2017 8.580 8.920 8.550 8.910 3,351,030 +0.38(+4.45%)
May 04, 2017 7.800 9.070 7.790 8.530 4,481,128 +0.88(+11.50%)
May 03, 2017 7.630 7.665 7.470 7.650 1,158,451 -0.03(-0.39%)
May 02, 2017 7.770 7.850 7.580 7.680 1,172,323 -0.09(-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.