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 )

10.81 +0.23 (+2.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2019 5.640 5.670 5.580 5.630 968,300 -0.12(-2.09%)
May 30, 2019 5.710 5.850 5.710 5.750 1,321,455 +0.06(+1.05%)
May 29, 2019 5.750 5.780 5.665 5.690 1,530,679 -0.10(-1.73%)
May 28, 2019 5.910 5.990 5.770 5.790 639,910 -0.10(-1.70%)
May 24, 2019 5.920 5.980 5.870 5.890 855,000 +0.05(+0.86%)
May 23, 2019 5.900 6.005 5.840 5.840 987,167 -0.18(-2.99%)
May 22, 2019 6.090 6.140 6.000 6.020 1,135,218 -0.12(-1.95%)
May 21, 2019 6.100 6.225 6.040 6.140 1,295,489 +0.11(+1.82%)
May 20, 2019 6.000 6.155 5.893 6.030 1,129,999 -0.04(-0.66%)
May 17, 2019 6.220 6.290 6.010 6.070 1,172,200 -0.24(-3.80%)
May 16, 2019 6.240 6.330 6.210 6.310 707,802 +0.10(+1.61%)
May 15, 2019 6.160 6.280 6.160 6.210 714,634 -0.02(-0.32%)
May 14, 2019 6.130 6.290 6.119 6.230 796,469 +0.11(+1.80%)
May 13, 2019 6.210 6.300 6.090 6.120 1,097,466 -0.28(-4.38%)
May 10, 2019 6.260 6.420 6.180 6.400 1,168,300 +0.09(+1.43%)
May 09, 2019 6.380 6.400 6.240 6.310 1,094,878 -0.12(-1.87%)
May 08, 2019 6.460 6.640 6.420 6.430 1,387,328 -0.09(-1.38%)
May 07, 2019 6.520 6.630 6.440 6.520 1,226,283 -0.12(-1.81%)
May 06, 2019 6.530 6.705 6.530 6.640 1,216,183 -0.08(-1.19%)
May 03, 2019 6.450 6.750 6.420 6.720 1,854,300 +0.33(+5.16%)
May 02, 2019 7.010 7.010 6.370 6.390 3,223,964 -0.45(-6.58%)
May 01, 2019 6.850 7.280 6.300 6.840 6,246,953 -1.16(-14.50%)
Apr 30, 2019 8.080 8.180 7.880 8.000 1,884,412 -0.11(-1.36%)
Apr 29, 2019 7.990 8.270 7.870 8.110 1,958,363 +0.12(+1.50%)
Apr 26, 2019 7.930 7.990 7.800 7.990 1,042,600 +0.01(+0.13%)
Apr 25, 2019 8.200 8.250 7.950 7.980 982,857 -0.28(-3.39%)
Apr 24, 2019 7.940 8.280 7.920 8.260 2,132,489 +0.29(+3.64%)
Apr 23, 2019 7.740 7.970 7.690 7.970 1,281,628 +0.25(+3.24%)
Apr 22, 2019 7.700 7.885 7.680 7.720 1,734,325 -0.03(-0.39%)
Apr 18, 2019 7.730 7.780 7.540 7.750 923,300 +0.00(+0.00%)
Apr 17, 2019 7.950 8.010 7.730 7.750 1,019,903 -0.12(-1.52%)
Apr 16, 2019 7.670 7.970 7.630 7.870 1,061,828 +0.23(+3.01%)
Apr 15, 2019 7.710 7.795 7.630 7.640 514,230 -0.08(-1.04%)
Apr 12, 2019 7.710 7.820 7.670 7.720 1,257,100 +0.06(+0.78%)
Apr 11, 2019 7.600 7.800 7.510 7.660 1,407,729 +0.08(+1.06%)
Apr 10, 2019 7.490 7.650 7.420 7.580 1,545,542 +0.10(+1.34%)
Apr 09, 2019 7.570 7.620 7.390 7.480 1,618,833 -0.14(-1.84%)
Apr 08, 2019 7.820 7.830 7.600 7.620 1,263,755 -0.25(-3.18%)
Apr 05, 2019 7.950 7.995 7.820 7.870 646,700 -0.03(-0.38%)
Apr 04, 2019 7.860 7.990 7.820 7.900 789,090 +0.04(+0.51%)
Apr 03, 2019 7.870 7.980 7.800 7.860 685,825 +0.08(+1.03%)
Apr 02, 2019 7.710 7.810 7.600 7.780 1,069,529 +0.09(+1.17%)
Apr 01, 2019 7.490 7.750 7.460 7.690 588,606 +0.20(+2.67%)
Mar 29, 2019 7.520 7.630 7.400 7.490 787,400 +0.03(+0.40%)
Mar 28, 2019 7.300 7.510 7.300 7.460 725,819 +0.17(+2.33%)
Mar 27, 2019 7.420 7.510 7.200 7.290 2,267,428 -0.11(-1.49%)
Mar 26, 2019 7.350 7.530 7.310 7.400 1,450,509 +0.09(+1.23%)
Mar 25, 2019 7.330 7.390 7.160 7.310 1,070,458 -0.04(-0.54%)
Mar 22, 2019 7.720 7.810 7.340 7.350 857,200 -0.44(-5.65%)
Mar 21, 2019 7.510 7.840 7.510 7.790 1,573,611 +0.25(+3.32%)
Mar 20, 2019 7.550 7.640 7.440 7.540 1,888,412 -0.03(-0.40%)
Mar 19, 2019 7.650 7.720 7.550 7.570 1,083,256 -0.05(-0.66%)
Mar 18, 2019 7.690 7.830 7.570 7.620 1,359,257 -0.07(-0.91%)
Mar 15, 2019 7.630 7.860 7.630 7.690 1,805,000 +0.08(+1.05%)
Mar 14, 2019 7.720 7.780 7.610 7.610 617,423 -0.11(-1.42%)
Mar 13, 2019 7.660 7.890 7.660 7.720 1,169,620 +0.08(+1.05%)
Mar 12, 2019 7.710 7.760 7.610 7.640 1,706,102 -0.07(-0.91%)
Mar 11, 2019 7.580 7.720 7.580 7.710 1,545,404 +0.16(+2.12%)
Mar 08, 2019 7.480 7.570 7.460 7.550 1,723,500 -0.01(-0.13%)
Mar 07, 2019 7.790 7.860 7.550 7.560 1,275,457 -0.25(-3.20%)
Mar 06, 2019 8.020 8.050 7.810 7.810 1,448,732 -0.21(-2.62%)
Mar 05, 2019 8.100 8.130 8.010 8.020 874,026 -0.06(-0.74%)
Mar 04, 2019 8.250 8.270 8.010 8.080 893,671 -0.12(-1.46%)
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.