Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Aug 29, 2008 3.410 3.500 3.410 3.500 1,041,467 +0.01(+0.29%)
Aug 28, 2008 3.460 3.500 3.430 3.490 1,250,275 +0.03(+0.87%)
Aug 27, 2008 3.450 3.460 3.410 3.460 1,359,409 +0.01(+0.29%)
Aug 26, 2008 3.400 3.450 3.400 3.450 1,011,629 +0.04(+1.17%)
Aug 25, 2008 3.380 3.430 3.340 3.410 1,795,585 +0.02(+0.59%)
Aug 22, 2008 3.370 3.390 3.340 3.390 2,110,891 +0.04(+1.19%)
Aug 21, 2008 3.360 3.390 3.340 3.350 3,013,774 -0.01(-0.30%)
Aug 20, 2008 3.430 3.430 3.360 3.360 1,686,364 -0.07(-2.04%)
Aug 19, 2008 3.430 3.480 3.400 3.430 1,403,717 -0.02(-0.58%)
Aug 18, 2008 3.450 3.450 3.420 3.450 908,129 +0.00(+0.00%)
Aug 15, 2008 3.480 3.490 3.400 3.450 1,118,122 +0.01(+0.29%)
Aug 14, 2008 3.420 3.450 3.420 3.440 1,438,285 -0.01(-0.29%)
Aug 13, 2008 3.420 3.450 3.400 3.450 1,375,350 +0.04(+1.17%)
Aug 12, 2008 3.420 3.430 3.370 3.410 1,134,758 -0.01(-0.29%)
Aug 11, 2008 3.360 3.440 3.350 3.420 2,428,854 +0.24(+7.55%)
Aug 08, 2008 3.110 3.180 3.110 3.180 1,034,361 +0.08(+2.58%)
Aug 07, 2008 3.100 3.130 3.070 3.100 1,188,595 -0.02(-0.64%)
Aug 06, 2008 3.180 3.180 3.070 3.120 775,922 +0.00(+0.00%)
Aug 05, 2008 3.060 3.180 3.050 3.120 1,577,547 +0.06(+1.96%)
Aug 04, 2008 3.170 3.200 3.030 3.060 1,276,683 -0.05(-1.61%)
Aug 01, 2008 3.160 3.170 3.020 3.110 2,823,618 +0.18(+6.14%)
Jul 31, 2008 2.950 3.050 2.900 2.930 2,088,094 -0.10(-3.30%)
Jul 30, 2008 3.040 3.070 2.960 3.030 680,321 +0.01(+0.33%)
Jul 29, 2008 3.020 3.090 2.820 3.020 654,928 +0.15(+5.23%)
Jul 28, 2008 2.930 2.950 2.860 2.870 264,691 -0.06(-2.05%)
Jul 25, 2008 2.940 2.990 2.885 2.930 859,105 +0.02(+0.69%)
Jul 24, 2008 2.930 2.940 2.880 2.910 391,211 +0.00(+0.00%)
Jul 23, 2008 2.900 2.950 2.860 2.910 365,153 +0.01(+0.34%)
Jul 22, 2008 2.980 2.980 2.820 2.900 611,353 +0.08(+2.84%)
Jul 21, 2008 2.830 2.840 2.780 2.820 199,479 -0.01(-0.35%)
Jul 18, 2008 2.840 2.840 2.800 2.830 513,990 +0.00(+0.00%)
Jul 17, 2008 2.830 2.850 2.750 2.830 537,717 +0.02(+0.71%)
Jul 16, 2008 2.760 2.810 2.680 2.810 677,909 +0.07(+2.55%)
Jul 15, 2008 2.720 2.790 2.650 2.740 568,609 -0.02(-0.72%)
Jul 14, 2008 2.800 2.840 2.670 2.760 724,275 -0.02(-0.72%)
Jul 11, 2008 2.670 2.790 2.670 2.780 1,109,536 +0.08(+2.96%)
Jul 10, 2008 2.700 2.780 2.670 2.700 1,137,717 -0.01(-0.37%)
Jul 09, 2008 2.790 2.800 2.700 2.710 576,328 -0.07(-2.52%)
Jul 08, 2008 2.780 2.785 2.720 2.780 646,242 +0.01(+0.36%)
Jul 07, 2008 2.860 2.880 2.750 2.770 593,005 -0.07(-2.46%)
Jul 04, 2008 2.740 2.860 2.690 2.840 490,661 +0.00(+0.00%)
Jul 03, 2008 2.740 2.860 2.690 2.840 490,661 +0.10(+3.65%)
Jul 02, 2008 2.800 2.840 2.500 2.740 2,905,852 -0.06(-2.14%)
Jul 01, 2008 2.800 2.880 2.720 2.800 1,055,357 -0.04(-1.41%)
Jun 30, 2008 2.920 3.000 2.840 2.840 1,488,800 -0.10(-3.40%)
Jun 27, 2008 2.990 3.020 2.920 2.940 1,766,663 -0.09(-2.97%)
Jun 26, 2008 3.120 3.120 2.970 3.030 709,921 -0.12(-3.81%)
Jun 25, 2008 3.080 3.170 3.070 3.150 719,276 +0.07(+2.27%)
Jun 24, 2008 3.160 3.200 3.080 3.080 787,526 -0.07(-2.22%)
Jun 23, 2008 3.220 3.240 3.120 3.150 478,389 -0.04(-1.25%)
Jun 20, 2008 3.180 3.220 3.070 3.190 1,309,620 +0.00(+0.00%)
Jun 19, 2008 3.170 3.260 3.140 3.190 759,966 +0.02(+0.63%)
Jun 18, 2008 3.180 3.230 3.140 3.170 518,591 -0.01(-0.31%)
Jun 17, 2008 3.280 3.300 3.180 3.180 782,772 -0.12(-3.64%)
Jun 16, 2008 3.300 3.310 3.220 3.300 605,148 -0.02(-0.60%)
Jun 13, 2008 3.230 3.330 3.170 3.320 745,065 +0.12(+3.75%)
Jun 12, 2008 3.210 3.270 3.160 3.200 1,010,903 +0.00(+0.00%)
Jun 11, 2008 3.280 3.300 3.180 3.200 851,042 -0.10(-3.03%)
Jun 10, 2008 3.310 3.320 3.200 3.300 837,852 +0.02(+0.61%)
Jun 09, 2008 3.200 3.310 3.130 3.280 1,372,047 +0.09(+2.82%)
Jun 06, 2008 3.180 3.210 3.130 3.190 833,879 -0.03(-0.93%)
Jun 05, 2008 3.140 3.240 3.140 3.220 603,358 +0.08(+2.55%)
Jun 04, 2008 3.180 3.260 3.140 3.140 580,704 -0.04(-1.26%)
Jun 03, 2008 3.260 3.300 3.165 3.180 1,128,255 -0.05(-1.55%)
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.