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 30, 2013 3.760 3.820 3.690 3.730 0 -0.04(-1.06%)
Aug 29, 2013 3.720 3.780 3.720 3.770 661,947 +0.04(+1.21%)
Aug 28, 2013 3.710 3.830 3.710 3.725 0 +0.00(+0.13%)
Aug 27, 2013 3.830 3.870 3.700 3.720 435,959 -0.15(-3.88%)
Aug 26, 2013 3.860 3.950 3.820 3.870 0 +0.01(+0.26%)
Aug 23, 2013 3.880 3.910 3.840 3.860 0 -0.02(-0.52%)
Aug 22, 2013 3.890 3.930 3.840 3.880 1,313,947 -0.01(-0.26%)
Aug 21, 2013 3.790 3.960 3.790 3.890 0 +0.05(+1.30%)
Aug 20, 2013 3.840 3.890 3.790 3.840 638,406 +0.02(+0.52%)
Aug 19, 2013 3.870 3.890 3.770 3.820 795,515 -0.07(-1.80%)
Aug 16, 2013 3.970 4.020 3.860 3.890 0 -0.06(-1.52%)
Aug 15, 2013 4.060 4.110 3.910 3.950 877,652 -0.13(-3.19%)
Aug 14, 2013 4.100 4.150 4.050 4.080 888,602 -0.01(-0.24%)
Aug 13, 2013 4.100 4.120 4.020 4.090 751,446 -0.01(-0.24%)
Aug 12, 2013 4.070 4.130 4.070 4.100 1,534,859 +0.02(+0.49%)
Aug 09, 2013 4.090 4.110 4.050 4.080 807,350 -0.01(-0.24%)
Aug 08, 2013 4.100 4.170 4.070 4.090 737,361 +0.00(+0.00%)
Aug 07, 2013 4.010 4.110 4.010 4.090 1,385,477 +0.05(+1.24%)
Aug 06, 2013 4.110 4.160 4.040 4.040 948,948 -0.07(-1.70%)
Aug 05, 2013 4.100 4.190 3.920 4.110 1,301,359 -0.01(-0.24%)
Aug 02, 2013 4.150 4.230 4.090 4.120 1,089,220 -0.06(-1.44%)
Aug 01, 2013 4.340 4.400 4.140 4.180 1,845,888 -0.15(-3.46%)
Jul 31, 2013 4.100 4.350 4.070 4.330 0 +0.27(+6.65%)
Jul 30, 2013 4.030 4.090 4.010 4.060 0 +0.05(+1.25%)
Jul 29, 2013 4.050 4.070 4.010 4.010 0 -0.04(-0.99%)
Jul 26, 2013 4.060 4.080 4.030 4.050 0 -0.04(-0.98%)
Jul 25, 2013 4.080 4.110 4.040 4.090 0 +0.01(+0.25%)
Jul 24, 2013 4.120 4.140 4.050 4.080 0 -0.01(-0.24%)
Jul 23, 2013 4.050 4.100 4.000 4.090 0 +0.03(+0.74%)
Jul 22, 2013 3.895 4.060 3.910 4.060 0 +0.15(+3.84%)
Jul 19, 2013 3.850 3.950 3.840 3.910 0 +0.06(+1.56%)
Jul 18, 2013 3.790 3.861 3.700 3.850 0 +0.07(+1.85%)
Jul 17, 2013 3.650 3.880 3.630 3.780 2,178,142 +0.20(+5.59%)
Jul 16, 2013 3.570 3.610 3.550 3.580 0 -0.01(-0.28%)
Jul 15, 2013 3.600 3.610 3.540 3.590 0 +0.01(+0.28%)
Jul 12, 2013 3.600 3.630 3.570 3.580 0 -0.01(-0.28%)
Jul 11, 2013 3.590 3.600 3.570 3.590 0 +0.04(+1.13%)
Jul 10, 2013 3.550 3.580 3.540 3.550 0 +0.00(+0.00%)
Jul 09, 2013 3.560 3.570 3.520 3.550 0 +0.00(+0.00%)
Jul 08, 2013 3.540 3.560 3.510 3.550 0 +0.01(+0.28%)
Jul 05, 2013 3.590 3.600 3.520 3.540 0 +0.01(+0.28%)
Jul 03, 2013 3.540 3.590 3.500 3.530 0 -0.01(-0.28%)
Jul 02, 2013 3.510 3.570 3.460 3.540 0 +0.03(+0.85%)
Jul 01, 2013 3.490 3.550 3.360 3.510 0 +0.07(+2.03%)
Jun 28, 2013 3.460 3.490 3.420 3.440 3,416,031 -0.02(-0.58%)
Jun 27, 2013 3.440 3.470 3.410 3.460 0 +0.03(+0.87%)
Jun 26, 2013 3.480 3.500 3.390 3.430 0 -0.04(-1.15%)
Jun 25, 2013 3.500 3.500 3.445 3.470 0 -0.01(-0.29%)
Jun 24, 2013 3.510 3.578 3.440 3.480 0 -0.05(-1.42%)
Jun 21, 2013 3.480 3.570 3.470 3.530 1,087,121 +0.07(+2.02%)
Jun 20, 2013 3.530 3.535 3.460 3.460 0 -0.07(-1.98%)
Jun 19, 2013 3.560 3.580 3.520 3.530 0 -0.02(-0.56%)
Jun 18, 2013 3.500 3.570 3.475 3.550 0 +0.00(+0.00%)
Jun 17, 2013 3.570 3.600 3.530 3.550 0 +0.02(+0.57%)
Jun 14, 2013 3.580 3.580 3.510 3.530 0 -0.04(-1.12%)
Jun 13, 2013 3.520 3.590 3.500 3.570 499,835 +0.06(+1.71%)
Jun 12, 2013 3.540 3.585 3.490 3.510 401,203 -0.01(-0.28%)
Jun 11, 2013 3.510 3.570 3.470 3.520 1,104,091 -0.01(-0.28%)
Jun 10, 2013 3.500 3.540 3.480 3.530 0 +0.06(+1.73%)
Jun 07, 2013 3.520 3.530 3.460 3.470 0 -0.04(-1.14%)
Jun 06, 2013 3.490 3.545 3.440 3.510 165,344 +0.03(+0.86%)
Jun 05, 2013 3.500 3.560 3.470 3.480 0 -0.02(-0.57%)
Jun 04, 2013 3.600 3.630 3.480 3.500 0 -0.12(-3.31%)
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.