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 )

10.97 +0.03 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 28, 2002 9.610 10.34 9.610 9.770 5,757,000 +0.11(+1.14%)
Jun 27, 2002 9.035 9.860 9.000 9.660 6,224,200 +0.96(+11.03%)
Jun 26, 2002 7.800 9.100 7.790 8.700 6,201,700 +0.28(+3.33%)
Jun 25, 2002 9.350 9.500 8.300 8.420 4,769,600 +0.45(+5.65%)
Jun 21, 2002 8.470 8.630 7.850 7.970 3,475,700 -0.45(-5.34%)
Jun 20, 2002 9.750 9.760 8.307 8.420 8,133,500 -1.41(-14.34%)
Jun 19, 2002 9.630 10.19 9.510 9.830 2,895,300 -0.12(-1.21%)
Jun 18, 2002 10.22 10.66 9.900 9.950 2,815,200 -0.39(-3.77%)
Jun 17, 2002 9.750 10.68 9.650 10.34 4,862,600 +1.01(+10.83%)
Jun 14, 2002 8.690 9.520 8.440 9.330 4,251,200 +0.18(+1.97%)
Jun 12, 2002 9.310 9.620 9.100 9.150 6,305,200 -0.56(-5.77%)
Jun 11, 2002 10.72 10.78 9.700 9.710 8,038,300 -0.78(-7.44%)
Jun 10, 2002 11.17 11.49 10.46 10.49 5,010,400 -0.67(-6.00%)
Jun 07, 2002 10.69 11.45 10.55 11.16 4,443,500 -0.44(-3.79%)
Jun 06, 2002 11.88 12.10 11.27 11.60 5,119,300 -0.53(-4.37%)
Jun 05, 2002 11.36 12.21 11.36 12.13 5,629,200 +0.85(+7.54%)
May 31, 2002 11.82 12.09 11.25 11.28 4,334,600 -0.11(-0.97%)
May 28, 2002 11.70 11.75 11.33 11.39 3,337,900 +0.06(+0.53%)
May 27, 2002 11.33 11.71 11.15 11.33 2,347,900 +0.00(+0.00%)
May 24, 2002 11.33 11.71 11.15 11.33 2,345,700 -0.07(-0.61%)
May 23, 2002 10.87 11.50 10.73 11.40 3,467,800 +0.68(+6.34%)
May 22, 2002 10.80 11.08 10.30 10.72 3,880,000 -0.21(-1.92%)
May 21, 2002 11.46 11.82 10.90 10.93 3,011,700 -0.44(-3.87%)
May 20, 2002 11.39 11.40 11.10 11.37 2,349,200 -0.14(-1.22%)
May 17, 2002 12.35 12.49 11.41 11.51 4,198,700 -0.28(-2.37%)
May 16, 2002 11.60 12.23 11.53 11.79 4,696,200 +0.33(+2.88%)
May 15, 2002 11.05 12.00 10.82 11.46 7,671,600 -0.01(-0.09%)
May 14, 2002 11.19 11.79 11.09 11.47 9,396,000 +1.33(+13.12%)
May 13, 2002 9.560 10.20 9.250 10.14 3,510,800 +0.82(+8.80%)
May 10, 2002 9.600 9.950 9.170 9.320 2,361,000 -0.11(-1.17%)
May 09, 2002 9.400 10.35 9.350 9.430 7,937,100 -0.23(-2.38%)
May 08, 2002 8.550 9.830 8.300 9.660 7,887,400 +2.23(+30.01%)
May 07, 2002 8.020 8.240 7.400 7.430 2,589,300 -0.49(-6.19%)
May 06, 2002 8.210 8.510 7.781 7.920 1,660,900 -0.39(-4.69%)
May 03, 2002 8.390 8.460 8.050 8.310 1,705,500 -0.09(-1.07%)
May 02, 2002 8.820 9.150 8.290 8.400 2,362,600 -0.38(-4.33%)
May 01, 2002 9.000 9.120 8.200 8.780 3,398,100 -0.21(-2.34%)
Apr 30, 2002 8.700 9.190 8.550 8.990 1,789,600 +0.31(+3.57%)
Apr 29, 2002 9.300 9.320 8.650 8.680 2,000,500 -0.62(-6.67%)
Apr 26, 2002 9.350 9.690 9.050 9.300 2,469,900 +0.00(+0.00%)
Apr 25, 2002 9.150 9.650 8.770 9.300 2,543,300 +0.06(+0.65%)
Apr 24, 2002 9.170 9.450 8.930 9.240 1,891,100 +0.19(+2.10%)
Apr 23, 2002 9.260 9.370 9.000 9.050 1,488,200 -0.21(-2.27%)
Apr 22, 2002 9.600 9.620 9.120 9.260 1,902,600 -0.44(-4.54%)
Apr 19, 2002 9.940 10.19 9.620 9.700 1,806,400 -0.22(-2.22%)
Apr 18, 2002 9.240 9.990 9.050 9.920 6,307,800 +0.33(+3.44%)
Apr 17, 2002 9.980 10.00 9.247 9.590 4,835,100 -0.24(-2.46%)
Apr 16, 2002 9.560 10.15 9.550 9.832 3,150,200 +0.58(+6.29%)
Apr 15, 2002 9.110 9.490 8.921 9.250 3,529,900 +0.52(+5.96%)
Apr 12, 2002 8.430 9.030 8.430 8.730 3,492,100 +0.59(+7.25%)
Apr 11, 2002 8.700 8.700 8.130 8.140 2,214,400 -0.65(-7.39%)
Apr 10, 2002 8.970 9.288 8.550 8.790 2,923,900 -0.01(-0.11%)
Apr 09, 2002 9.460 9.780 8.760 8.800 2,991,300 -0.51(-5.48%)
Apr 08, 2002 9.150 9.440 8.880 9.310 3,839,200 -0.27(-2.82%)
Apr 05, 2002 10.45 10.77 9.251 9.580 3,624,200 -0.82(-7.88%)
Apr 04, 2002 10.01 10.60 9.920 10.40 2,887,000 +0.20(+1.96%)
Apr 03, 2002 10.54 10.69 10.15 10.20 2,189,800 -0.30(-2.86%)
Apr 02, 2002 10.75 10.80 10.38 10.50 3,046,000 -0.44(-4.02%)
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.