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, 2020 5.710 5.730 5.550 5.620 707,474 -0.14(-2.43%)
Nov 27, 2020 5.750 5.840 5.700 5.760 322,100 +0.01(+0.17%)
Nov 25, 2020 5.850 5.890 5.710 5.750 577,400 -0.14(-2.38%)
Nov 24, 2020 5.960 6.020 5.730 5.890 1,105,705 +0.07(+1.20%)
Nov 23, 2020 5.650 5.860 5.650 5.820 904,883 +0.21(+3.74%)
Nov 20, 2020 5.640 5.730 5.540 5.610 680,900 -0.10(-1.75%)
Nov 19, 2020 5.820 5.820 5.575 5.710 1,015,641 -0.20(-3.38%)
Nov 18, 2020 5.540 5.980 5.500 5.910 2,109,288 +0.45(+8.24%)
Nov 17, 2020 5.350 5.590 5.240 5.460 1,102,299 +0.16(+3.02%)
Nov 16, 2020 5.100 5.340 5.080 5.300 1,268,926 +0.25(+4.85%)
Nov 13, 2020 4.860 5.090 4.860 5.055 808,000 +0.27(+5.75%)
Nov 12, 2020 4.900 4.970 4.770 4.780 1,433,694 -0.20(-4.02%)
Nov 11, 2020 4.810 4.980 4.780 4.980 683,467 +0.19(+3.86%)
Nov 10, 2020 4.800 5.030 4.760 4.795 2,467,602 +0.09(+2.02%)
Nov 09, 2020 4.640 4.920 4.580 4.700 1,612,712 +0.29(+6.58%)
Nov 06, 2020 4.500 4.500 4.390 4.410 573,900 -0.06(-1.34%)
Nov 05, 2020 4.320 4.490 4.320 4.470 676,464 +0.19(+4.56%)
Nov 04, 2020 4.240 4.440 4.240 4.275 553,574 -0.05(-1.27%)
Nov 03, 2020 4.080 4.400 4.020 4.330 1,665,560 +0.38(+9.62%)
Nov 02, 2020 4.070 4.150 3.930 3.950 2,261,756 -0.11(-2.71%)
Oct 30, 2020 4.420 4.460 4.030 4.060 1,316,900 -0.42(-9.38%)
Oct 29, 2020 4.610 4.670 4.420 4.480 851,783 -0.12(-2.61%)
Oct 28, 2020 4.600 4.740 4.400 4.600 1,376,916 -0.15(-3.16%)
Oct 27, 2020 4.620 4.740 4.510 4.750 1,322,016 +0.13(+2.81%)
Oct 26, 2020 4.570 4.640 4.500 4.620 1,395,516 -0.03(-0.65%)
Oct 23, 2020 4.600 4.680 4.515 4.650 440,100 +0.07(+1.53%)
Oct 22, 2020 4.490 4.620 4.430 4.580 580,612 +0.09(+2.00%)
Oct 21, 2020 4.610 4.620 4.490 4.490 502,839 -0.09(-1.97%)
Oct 20, 2020 4.480 4.620 4.410 4.580 553,264 +0.17(+3.85%)
Oct 19, 2020 4.470 4.500 4.395 4.410 700,271 +0.01(+0.23%)
Oct 16, 2020 4.550 4.580 4.400 4.400 668,100 -0.16(-3.51%)
Oct 15, 2020 4.400 4.570 4.300 4.560 608,697 +0.13(+2.93%)
Oct 14, 2020 4.560 4.640 4.420 4.430 530,594 -0.09(-1.99%)
Oct 13, 2020 4.680 4.740 4.510 4.520 1,046,042 -0.20(-4.24%)
Oct 12, 2020 4.600 4.930 4.530 4.720 1,616,684 +0.11(+2.39%)
Oct 09, 2020 4.700 4.960 4.510 4.610 3,548,400 +0.50(+12.17%)
Oct 08, 2020 4.140 4.160 4.040 4.110 545,970 +0.04(+0.98%)
Oct 07, 2020 4.030 4.085 4.000 4.070 532,598 +0.09(+2.26%)
Oct 06, 2020 4.110 4.150 3.960 3.980 729,215 -0.09(-2.21%)
Oct 05, 2020 4.050 4.130 4.020 4.070 361,625 +0.07(+1.75%)
Oct 02, 2020 3.840 4.020 3.840 4.000 406,600 -0.00(-0.12%)
Oct 01, 2020 4.030 4.060 3.930 4.005 744,255 -0.01(-0.37%)
Sep 30, 2020 4.150 4.200 4.020 4.020 1,019,158 -0.13(-3.13%)
Sep 29, 2020 4.090 4.155 4.020 4.150 754,903 +0.06(+1.47%)
Sep 28, 2020 3.960 4.160 3.960 4.090 1,135,161 +0.21(+5.41%)
Sep 25, 2020 3.760 3.930 3.743 3.880 841,800 +0.08(+2.11%)
Sep 24, 2020 3.870 3.930 3.730 3.800 1,150,506 -0.06(-1.55%)
Sep 23, 2020 4.100 4.145 3.842 3.860 966,684 -0.26(-6.31%)
Sep 22, 2020 4.020 4.150 3.950 4.120 530,519 +0.11(+2.74%)
Sep 21, 2020 4.000 4.060 3.920 4.010 814,264 -0.15(-3.49%)
Sep 18, 2020 4.180 4.220 4.060 4.155 2,240,600 +0.04(+0.85%)
Sep 17, 2020 4.010 4.150 3.950 4.120 787,047 +0.03(+0.61%)
Sep 16, 2020 4.100 4.220 4.090 4.095 757,818 +0.00(+0.12%)
Sep 15, 2020 4.020 4.190 4.005 4.090 758,391 +0.13(+3.28%)
Sep 14, 2020 3.870 3.960 3.760 3.960 1,375,650 +0.14(+3.66%)
Sep 11, 2020 4.000 4.030 3.790 3.820 732,100 -0.04(-1.04%)
Sep 10, 2020 3.900 3.965 3.850 3.860 993,248 -0.03(-0.77%)
Sep 09, 2020 4.020 4.100 3.850 3.890 885,974 -0.05(-1.27%)
Sep 08, 2020 4.000 4.105 3.930 3.940 769,752 -0.12(-2.96%)
Sep 04, 2020 4.310 4.370 3.940 4.060 1,354,800 -0.19(-4.47%)
Sep 03, 2020 4.690 4.690 4.160 4.250 1,636,373 -0.38(-8.21%)
Sep 02, 2020 4.490 4.670 4.420 4.630 2,840,838 +0.16(+3.58%)
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.