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 )

11.74 +0.29 (+2.53%)
Streaming Delayed Price Updated: 1:26 PM EDT, May 2, 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 (%)
Dec 31, 2014 3.540 3.530 3.530 3.530 665,400 -0.02(-0.56%)
Dec 30, 2014 3.600 3.640 3.520 3.550 564,287 -0.08(-2.20%)
Dec 29, 2014 3.590 3.690 3.570 3.630 736,092 +0.01(+0.28%)
Dec 26, 2014 3.670 3.690 3.600 3.620 426,875 -0.02(-0.55%)
Dec 24, 2014 3.520 3.640 3.640 3.640 428,100 +0.12(+3.26%)
Dec 23, 2014 3.450 3.590 3.450 3.525 585,826 +0.08(+2.32%)
Dec 22, 2014 3.420 3.490 3.370 3.445 814,086 +0.00(+0.15%)
Dec 19, 2014 3.330 3.490 3.280 3.440 1,049,036 +0.09(+2.69%)
Dec 18, 2014 3.430 3.440 3.240 3.350 1,023,803 -0.04(-1.18%)
Dec 17, 2014 3.300 3.400 3.250 3.390 877,087 +0.09(+2.73%)
Dec 16, 2014 3.300 3.380 3.280 3.300 1,214,270 +0.00(+0.00%)
Dec 15, 2014 3.480 3.510 3.210 3.300 1,819,560 -0.19(-5.31%)
Dec 12, 2014 3.490 3.560 3.435 3.485 787,101 -0.08(-2.11%)
Dec 11, 2014 3.570 3.710 3.540 3.560 986,601 +0.01(+0.28%)
Dec 10, 2014 3.610 3.710 3.530 3.550 820,022 -0.10(-2.74%)
Dec 09, 2014 3.540 3.680 3.500 3.650 708,196 +0.06(+1.67%)
Dec 08, 2014 3.670 3.735 3.590 3.590 1,019,762 -0.10(-2.71%)
Dec 05, 2014 3.470 3.700 3.470 3.690 1,096,355 +0.21(+6.03%)
Dec 04, 2014 3.570 3.580 3.460 3.480 561,158 -0.08(-2.25%)
Dec 03, 2014 3.600 3.660 3.530 3.560 1,030,850 -0.04(-1.11%)
Dec 02, 2014 3.490 3.620 3.460 3.600 799,325 +0.05(+1.41%)
Dec 01, 2014 3.620 3.620 3.410 3.550 1,216,966 -0.07(-1.93%)
Nov 28, 2014 3.610 3.660 3.560 3.620 313,827 -0.01(-0.28%)
Nov 26, 2014 3.620 3.630 3.630 3.630 533,700 -0.03(-0.82%)
Nov 25, 2014 3.720 3.735 3.570 3.660 600,755 -0.04(-1.08%)
Nov 24, 2014 3.680 3.720 3.610 3.700 1,053,461 +0.02(+0.54%)
Nov 21, 2014 3.870 3.870 3.660 3.680 947,143 -0.14(-3.66%)
Nov 20, 2014 3.720 3.855 3.650 3.820 2,037,203 +0.06(+1.60%)
Nov 19, 2014 3.760 3.820 3.640 3.760 1,310,428 +0.02(+0.53%)
Nov 18, 2014 3.640 3.790 3.630 3.740 1,753,515 +0.12(+3.46%)
Nov 17, 2014 3.720 3.750 3.600 3.615 911,004 -0.13(-3.60%)
Nov 14, 2014 3.680 3.760 3.650 3.750 887,419 +0.06(+1.63%)
Nov 13, 2014 3.740 3.760 3.680 3.690 713,982 -0.06(-1.60%)
Nov 12, 2014 3.760 3.795 3.610 3.750 725,868 -0.02(-0.53%)
Nov 11, 2014 3.800 3.820 3.730 3.770 661,992 -0.06(-1.57%)
Nov 10, 2014 3.770 3.880 3.765 3.830 945,282 +0.05(+1.32%)
Nov 07, 2014 3.750 3.790 3.670 3.780 1,148,583 +0.01(+0.40%)
Nov 06, 2014 3.740 3.750 3.680 3.765 817,965 +0.04(+1.21%)
Nov 05, 2014 3.770 3.800 3.660 3.720 1,024,847 -0.03(-0.80%)
Nov 04, 2014 3.530 3.770 3.530 3.750 1,631,842 +0.15(+4.17%)
Nov 03, 2014 3.510 3.620 3.510 3.600 2,567,472 +0.01(+0.28%)
Oct 31, 2014 3.620 3.640 3.550 3.590 1,919,730 +0.06(+1.70%)
Oct 30, 2014 3.590 3.610 3.470 3.530 1,795,815 -0.10(-2.75%)
Oct 29, 2014 3.790 3.900 3.410 3.630 3,929,430 +0.33(+10.00%)
Oct 28, 2014 3.150 3.370 3.110 3.300 2,379,045 +0.15(+4.76%)
Oct 27, 2014 3.110 3.170 3.140 3.150 944,022 +0.01(+0.32%)
Oct 24, 2014 3.110 3.160 3.090 3.140 700,165 +0.02(+0.64%)
Oct 23, 2014 3.050 3.130 3.050 3.120 1,216,587 +0.11(+3.65%)
Oct 22, 2014 3.190 3.210 3.000 3.010 1,448,231 -0.19(-5.94%)
Oct 21, 2014 3.190 3.240 3.150 3.200 1,072,408 +0.04(+1.27%)
Oct 20, 2014 3.070 3.200 3.000 3.160 1,327,101 +0.10(+3.10%)
Oct 17, 2014 3.120 3.130 3.020 3.065 3,051,532 +0.00(+0.16%)
Oct 16, 2014 2.900 3.149 2.750 3.060 8,461,709 -0.70(-18.62%)
Oct 15, 2014 3.560 3.760 3.550 3.760 2,114,020 +0.15(+4.16%)
Oct 14, 2014 3.870 3.900 3.530 3.610 2,584,089 -0.20(-5.25%)
Oct 13, 2014 4.250 4.250 3.800 3.810 2,215,754 -0.08(-2.06%)
Oct 10, 2014 4.130 4.145 3.890 3.890 2,300,904 -0.24(-5.81%)
Oct 09, 2014 4.220 4.310 4.120 4.130 1,674,713 -0.10(-2.36%)
Oct 08, 2014 4.300 4.350 3.960 4.230 4,465,357 -0.08(-1.86%)
Oct 07, 2014 4.600 4.600 4.220 4.310 3,550,789 -0.33(-7.11%)
Oct 06, 2014 4.770 4.780 4.630 4.640 1,599,736 -0.14(-2.93%)
Oct 03, 2014 4.900 4.950 4.765 4.780 1,553,275 -0.07(-1.44%)
Oct 02, 2014 4.740 4.950 4.710 4.850 2,389,639 +0.08(+1.68%)
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.