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 31, 2010 2.750 2.820 2.720 2.755 537,610 +0.01(+0.55%)
Aug 30, 2010 2.880 2.930 2.740 2.740 533,886 -0.16(-5.68%)
Aug 27, 2010 2.760 2.920 2.670 2.905 1,081,744 +0.17(+6.41%)
Aug 26, 2010 2.780 2.870 2.650 2.730 829,827 -0.04(-1.44%)
Aug 25, 2010 2.540 2.770 2.540 2.770 485,179 +0.22(+8.63%)
Aug 24, 2010 2.590 2.695 2.540 2.550 674,431 -0.05(-1.92%)
Aug 23, 2010 2.660 2.710 2.600 2.600 355,702 -0.04(-1.52%)
Aug 20, 2010 2.650 2.680 2.610 2.640 501,042 -0.02(-0.75%)
Aug 19, 2010 2.750 2.820 2.640 2.660 541,246 -0.11(-3.97%)
Aug 18, 2010 2.670 2.850 2.670 2.770 596,623 +0.10(+3.75%)
Aug 17, 2010 2.710 2.720 2.650 2.670 415,207 -0.01(-0.37%)
Aug 16, 2010 2.630 2.690 2.600 2.680 487,108 +0.02(+0.75%)
Aug 13, 2010 2.670 2.680 2.610 2.660 688,548 -0.03(-1.12%)
Aug 12, 2010 2.670 2.700 2.640 2.690 418,276 -0.03(-1.10%)
Aug 11, 2010 2.800 2.810 2.700 2.720 600,951 -0.14(-4.90%)
Aug 10, 2010 2.930 2.960 2.840 2.860 262,593 -0.12(-4.03%)
Aug 09, 2010 2.930 2.990 2.880 2.980 276,322 +0.07(+2.41%)
Aug 06, 2010 2.930 2.990 2.830 2.910 385,611 -0.09(-3.00%)
Aug 05, 2010 2.980 3.080 2.960 3.000 342,195 -0.03(-0.99%)
Aug 04, 2010 3.000 3.070 2.990 3.030 562,205 +0.04(+1.34%)
Aug 03, 2010 2.900 3.040 2.830 2.990 494,747 +0.01(+0.34%)
Aug 02, 2010 2.930 3.000 2.840 2.980 317,298 +0.12(+4.20%)
Jul 30, 2010 2.910 2.990 2.840 2.860 240,645 -0.10(-3.38%)
Jul 29, 2010 2.930 3.000 2.820 2.960 230,903 +0.05(+1.72%)
Jul 28, 2010 2.920 3.070 2.890 2.910 380,982 -0.01(-0.34%)
Jul 27, 2010 3.050 3.070 2.920 2.920 481,023 -0.09(-2.99%)
Jul 26, 2010 2.910 3.050 2.860 3.010 649,325 +0.10(+3.44%)
Jul 23, 2010 2.760 2.950 2.750 2.910 444,132 +0.13(+4.68%)
Jul 22, 2010 2.870 2.875 2.760 2.780 501,078 -0.03(-1.07%)
Jul 21, 2010 2.740 2.850 2.720 2.810 478,392 +0.10(+3.69%)
Jul 20, 2010 2.660 2.750 2.650 2.710 384,805 +0.02(+0.74%)
Jul 19, 2010 2.790 2.800 2.680 2.690 347,266 -0.08(-2.89%)
Jul 16, 2010 2.830 2.865 2.710 2.770 467,458 -0.11(-3.82%)
Jul 15, 2010 2.840 2.890 2.740 2.880 371,779 +0.04(+1.41%)
Jul 14, 2010 2.830 2.950 2.760 2.840 492,279 +0.00(+0.00%)
Jul 13, 2010 2.640 2.860 2.640 2.840 851,099 +0.25(+9.65%)
Jul 12, 2010 2.620 2.650 2.580 2.590 151,564 -0.05(-1.89%)
Jul 09, 2010 2.630 2.660 2.620 2.640 205,244 -0.01(-0.38%)
Jul 08, 2010 2.690 2.700 2.600 2.650 300,812 +0.00(+0.00%)
Jul 07, 2010 2.620 2.670 2.570 2.650 443,680 +0.05(+1.92%)
Jul 06, 2010 2.710 2.910 2.570 2.600 356,539 -0.02(-0.76%)
Jul 02, 2010 2.760 2.760 2.580 2.620 489,559 -0.10(-3.68%)
Jul 01, 2010 2.700 2.920 2.610 2.720 622,150 +0.02(+0.74%)
Jun 30, 2010 2.680 2.760 2.670 2.700 446,656 +0.03(+1.12%)
Jun 29, 2010 2.830 2.830 2.600 2.670 885,185 -0.15(-5.32%)
Jun 25, 2010 2.780 2.880 2.660 2.820 1,904,864 +0.06(+2.17%)
Jun 24, 2010 2.760 2.840 2.740 2.760 214,119 -0.03(-1.08%)
Jun 23, 2010 2.810 2.930 2.760 2.790 382,930 -0.02(-0.71%)
Jun 22, 2010 3.010 3.020 2.790 2.810 435,635 -0.05(-1.75%)
Jun 21, 2010 3.000 3.050 2.840 2.860 341,201 -0.11(-3.70%)
Jun 18, 2010 3.000 3.160 2.920 2.970 934,500 -0.02(-0.67%)
Jun 17, 2010 2.770 2.990 2.760 2.990 686,244 +0.22(+7.94%)
Jun 16, 2010 2.840 2.840 2.740 2.770 286,368 -0.09(-3.15%)
Jun 15, 2010 2.680 2.890 2.620 2.860 686,739 +0.22(+8.33%)
Jun 14, 2010 2.680 2.733 2.620 2.640 310,291 +0.00(+0.00%)
Jun 11, 2010 2.630 2.690 2.580 2.640 424,904 -0.02(-0.75%)
Jun 10, 2010 2.630 2.660 2.530 2.660 623,740 +0.09(+3.50%)
Jun 09, 2010 2.670 2.680 2.530 2.570 373,131 -0.06(-2.28%)
Jun 08, 2010 2.700 2.760 2.580 2.630 601,325 -0.08(-2.95%)
Jun 07, 2010 2.800 2.820 2.690 2.710 429,111 -0.06(-2.17%)
Jun 04, 2010 2.810 2.880 2.750 2.770 446,556 -0.14(-4.81%)
Jun 03, 2010 2.850 2.940 2.810 2.910 241,178 +0.05(+1.75%)
Jun 02, 2010 2.760 2.870 2.740 2.860 438,908 +0.11(+4.00%)
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.