Skip to main content

Extreme Networks (NQ: EXTR )

14.93 -0.99 (-6.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 7.160 7.240 6.810 6.890 3,362,500 -0.31(-4.31%)
Aug 28, 2003 7.270 7.270 6.960 7.200 2,487,100 +0.09(+1.34%)
Aug 27, 2003 6.820 7.110 6.770 7.105 2,286,300 +0.31(+4.49%)
Aug 26, 2003 6.800 6.840 6.630 6.800 2,405,300 -0.04(-0.58%)
Aug 25, 2003 7.010 7.030 6.650 6.840 2,721,800 -0.20(-2.84%)
Aug 22, 2003 7.210 7.440 6.955 7.040 4,810,800 -0.03(-0.42%)
Aug 21, 2003 6.760 7.160 6.750 7.070 6,573,600 +0.47(+7.12%)
Aug 20, 2003 6.290 6.803 6.250 6.600 3,339,900 +0.17(+2.64%)
Aug 19, 2003 6.380 6.460 6.260 6.430 2,361,100 +0.10(+1.58%)
Aug 18, 2003 6.050 6.352 6.050 6.330 1,807,400 +0.26(+4.28%)
Aug 15, 2003 6.010 6.100 5.920 6.070 535,100 +0.04(+0.66%)
Aug 14, 2003 6.190 6.210 5.990 6.030 2,345,500 -0.18(-2.90%)
Aug 13, 2003 5.980 6.230 5.950 6.210 2,045,800 +0.11(+1.80%)
Aug 12, 2003 5.840 6.110 5.840 6.100 1,499,700 +0.14(+2.35%)
Aug 11, 2003 5.900 5.980 5.830 5.960 1,203,900 +0.06(+1.02%)
Aug 08, 2003 5.890 5.950 5.790 5.900 1,490,000 +0.03(+0.51%)
Aug 07, 2003 5.750 5.940 5.730 5.870 1,587,500 +0.09(+1.56%)
Aug 06, 2003 5.720 5.900 5.620 5.780 2,387,600 -0.09(-1.53%)
Aug 05, 2003 5.980 6.070 5.850 5.870 2,040,600 -0.15(-2.49%)
Aug 04, 2003 6.200 6.280 5.960 6.020 2,280,000 -0.14(-2.27%)
Aug 01, 2003 6.110 6.280 6.060 6.160 3,167,575 +0.04(+0.65%)
Jul 31, 2003 6.030 6.250 5.960 6.120 3,557,800 +0.22(+3.73%)
Jul 30, 2003 6.040 6.055 5.880 5.900 1,268,800 -0.12(-1.99%)
Jul 29, 2003 6.050 6.105 5.850 6.020 1,851,000 -0.03(-0.50%)
Jul 28, 2003 5.850 6.090 5.830 6.050 2,054,500 +0.20(+3.42%)
Jul 25, 2003 5.860 5.952 5.700 5.850 2,676,800 +0.02(+0.34%)
Jul 24, 2003 6.160 6.200 5.800 5.830 3,482,300 -0.25(-4.11%)
Jul 23, 2003 5.910 6.190 5.770 6.080 6,368,700 +0.16(+2.70%)
Jul 22, 2003 5.900 5.980 5.800 5.920 4,564,600 +0.22(+3.86%)
Jul 21, 2003 5.910 5.950 5.520 5.700 6,752,500 -0.05(-0.87%)
Jul 18, 2003 5.440 5.840 5.100 5.750 32,060,200 +1.08(+23.13%)
Jul 17, 2003 4.750 4.880 4.660 4.670 4,106,000 -0.33(-6.60%)
Jul 16, 2003 5.060 5.210 4.961 5.000 3,294,300 -0.12(-2.34%)
Jul 15, 2003 5.360 5.400 5.090 5.120 3,217,300 -0.15(-2.85%)
Jul 14, 2003 5.430 5.450 5.240 5.270 3,620,500 -0.02(-0.38%)
Jul 11, 2003 5.440 5.450 5.220 5.290 3,067,500 -0.07(-1.31%)
Jul 10, 2003 5.200 5.440 5.150 5.360 7,453,400 +0.11(+2.10%)
Jul 09, 2003 5.210 5.350 5.060 5.250 14,261,900 +0.24(+4.79%)
Jul 08, 2003 5.320 5.470 4.990 5.010 37,695,000 -1.16(-18.80%)
Jul 07, 2003 5.970 6.220 5.940 6.170 5,043,500 +0.34(+5.83%)
Jul 03, 2003 5.860 5.962 5.758 5.830 1,714,500 -0.13(-2.18%)
Jul 02, 2003 5.430 5.980 5.390 5.960 6,020,370 +0.52(+9.56%)
Jul 01, 2003 5.290 5.470 5.110 5.440 5,026,500 +0.17(+3.32%)
Jun 30, 2003 5.550 5.640 5.190 5.265 3,074,900 -0.17(-3.21%)
Jun 27, 2003 5.690 5.700 5.310 5.440 3,008,200 -0.19(-3.37%)
Jun 26, 2003 5.430 5.720 5.300 5.630 4,990,800 +0.28(+5.23%)
Jun 25, 2003 5.380 5.600 5.280 5.350 3,487,100 +0.09(+1.71%)
Jun 24, 2003 5.220 5.470 5.080 5.260 4,462,400 +0.03(+0.57%)
Jun 23, 2003 5.550 5.570 5.180 5.230 2,289,500 -0.28(-5.08%)
Jun 20, 2003 5.570 5.620 5.400 5.510 2,329,900 +0.03(+0.55%)
Jun 19, 2003 5.830 6.080 5.450 5.480 4,950,200 -0.37(-6.32%)
Jun 18, 2003 5.530 5.950 5.450 5.850 4,890,000 +0.32(+5.79%)
Jun 17, 2003 5.610 5.690 5.390 5.530 2,320,500 -0.05(-0.90%)
Jun 16, 2003 5.460 5.720 5.430 5.580 2,822,200 +0.11(+2.01%)
Jun 13, 2003 5.750 5.814 5.380 5.470 5,189,000 -0.51(-8.53%)
Jun 12, 2003 5.810 6.000 5.720 5.980 2,456,600 +0.20(+3.46%)
Jun 11, 2003 5.990 5.990 5.540 5.780 4,637,400 -0.21(-3.51%)
Jun 10, 2003 6.300 6.300 5.878 5.990 3,475,600 -0.05(-0.83%)
Jun 09, 2003 6.650 6.500 5.950 6.040 4,598,753 -0.61(-9.17%)
Jun 06, 2003 6.740 7.010 6.420 6.650 10,056,000 +0.25(+3.91%)
Jun 05, 2003 6.030 6.500 5.910 6.400 6,401,300 +0.32(+5.26%)
Jun 04, 2003 5.870 6.130 5.800 6.080 4,141,600 +0.34(+5.92%)
Jun 03, 2003 5.750 5.990 5.680 5.740 3,811,100 +0.01(+0.17%)
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.