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 31, 2016 3.940 3.980 3.890 3.930 394,719 +0.02(+0.51%)
Aug 30, 2016 3.930 3.970 3.880 3.910 170,084 -0.03(-0.76%)
Aug 29, 2016 3.950 3.950 3.890 3.940 249,258 +0.03(+0.77%)
Aug 26, 2016 3.960 3.970 3.870 3.910 321,715 -0.02(-0.51%)
Aug 25, 2016 3.880 3.970 3.880 3.930 307,952 +0.01(+0.26%)
Aug 24, 2016 3.990 3.990 3.890 3.920 242,633 -0.04(-1.01%)
Aug 23, 2016 3.930 3.995 3.920 3.960 629,680 +0.06(+1.54%)
Aug 22, 2016 3.860 3.930 3.860 3.900 201,845 +0.00(+0.00%)
Aug 19, 2016 3.930 3.970 3.890 3.900 426,742 -0.04(-1.02%)
Aug 18, 2016 3.960 4.000 3.910 3.940 267,768 -0.01(-0.25%)
Aug 17, 2016 3.980 4.000 3.930 3.950 239,211 -0.05(-1.25%)
Aug 16, 2016 4.000 4.000 3.920 4.000 363,905 +0.00(+0.00%)
Aug 15, 2016 3.990 4.060 3.980 4.000 407,755 +0.01(+0.25%)
Aug 12, 2016 4.040 4.090 3.930 3.990 354,409 -0.06(-1.48%)
Aug 11, 2016 3.790 4.100 3.760 4.050 469,823 +0.08(+2.02%)
Aug 10, 2016 4.070 4.110 3.950 3.970 274,003 -0.13(-3.17%)
Aug 09, 2016 4.030 4.160 4.000 4.100 884,652 +0.10(+2.50%)
Aug 08, 2016 3.980 4.010 3.940 4.000 527,259 +0.02(+0.50%)
Aug 05, 2016 3.900 3.980 3.820 3.980 480,273 +0.11(+2.84%)
Aug 04, 2016 3.880 4.000 3.700 3.870 739,515 -0.01(-0.26%)
Aug 03, 2016 3.800 3.970 3.770 3.880 659,964 +0.04(+1.04%)
Aug 02, 2016 3.770 3.855 3.740 3.840 643,801 +0.04(+1.05%)
Aug 01, 2016 3.850 3.890 3.730 3.800 819,230 -0.09(-2.31%)
Jul 29, 2016 3.850 3.940 3.810 3.890 389,289 +0.03(+0.78%)
Jul 28, 2016 3.860 3.870 3.840 3.860 368,858 -0.05(-1.28%)
Jul 27, 2016 3.880 3.910 3.790 3.910 573,854 +0.02(+0.51%)
Jul 26, 2016 3.900 3.950 3.820 3.890 365,764 +0.00(+0.00%)
Jul 25, 2016 3.870 3.910 3.790 3.890 298,388 +0.01(+0.26%)
Jul 22, 2016 3.870 3.890 3.780 3.880 444,744 +0.02(+0.52%)
Jul 21, 2016 3.720 3.910 3.700 3.860 1,364,058 +0.13(+3.49%)
Jul 20, 2016 3.660 3.770 3.650 3.730 531,569 +0.09(+2.47%)
Jul 19, 2016 3.610 3.730 3.590 3.640 374,308 +0.01(+0.28%)
Jul 18, 2016 3.630 3.695 3.610 3.630 332,608 -0.01(-0.27%)
Jul 15, 2016 3.640 3.685 3.555 3.640 780,680 +0.03(+0.83%)
Jul 14, 2016 3.620 3.700 3.580 3.610 435,195 +0.02(+0.56%)
Jul 13, 2016 3.610 3.640 3.565 3.590 617,254 -0.01(-0.28%)
Jul 12, 2016 3.640 3.660 3.595 3.600 508,946 -0.04(-1.10%)
Jul 11, 2016 3.520 3.640 3.500 3.640 523,663 +0.10(+2.82%)
Jul 08, 2016 3.410 3.540 3.370 3.540 606,737 +0.17(+5.04%)
Jul 07, 2016 3.380 3.430 3.360 3.370 472,879 -0.04(-1.17%)
Jul 05, 2016 3.440 3.480 3.400 3.410 306,341 -0.04(-1.16%)
Jul 01, 2016 3.370 3.450 3.450 3.450 721,800 +0.06(+1.77%)
Jun 30, 2016 3.360 3.410 3.325 3.390 831,803 +0.05(+1.50%)
Jun 29, 2016 3.190 3.380 3.170 3.340 577,134 +0.16(+5.03%)
Jun 28, 2016 3.190 3.240 3.150 3.180 562,257 +0.03(+0.95%)
Jun 27, 2016 3.250 3.280 3.070 3.150 935,433 -0.14(-4.26%)
Jun 24, 2016 3.400 3.420 3.270 3.290 2,925,634 -0.29(-8.10%)
Jun 23, 2016 3.540 3.600 3.540 3.580 246,268 +0.05(+1.42%)
Jun 22, 2016 3.560 3.580 3.490 3.530 303,302 -0.01(-0.28%)
Jun 21, 2016 3.600 3.610 3.500 3.540 332,666 -0.04(-1.12%)
Jun 20, 2016 3.560 3.615 3.560 3.580 248,877 +0.06(+1.70%)
Jun 17, 2016 3.590 3.590 3.500 3.520 547,993 -0.08(-2.22%)
Jun 16, 2016 3.560 3.620 3.520 3.600 177,969 +0.03(+0.84%)
Jun 15, 2016 3.560 3.620 3.500 3.570 154,539 +0.02(+0.56%)
Jun 14, 2016 3.500 3.580 3.490 3.550 300,527 +0.03(+0.85%)
Jun 13, 2016 3.490 3.530 3.480 3.520 376,433 +0.00(+0.00%)
Jun 10, 2016 3.500 3.560 3.490 3.520 474,264 -0.02(-0.56%)
Jun 09, 2016 3.700 3.700 3.530 3.540 637,687 -0.19(-5.09%)
Jun 08, 2016 3.670 3.740 3.640 3.730 481,110 +0.06(+1.63%)
Jun 07, 2016 3.680 3.720 3.650 3.670 460,724 -0.02(-0.54%)
Jun 06, 2016 3.700 3.710 3.640 3.690 488,475 +0.01(+0.27%)
Jun 03, 2016 3.780 3.800 3.640 3.680 370,312 -0.10(-2.65%)
Jun 02, 2016 3.720 3.810 3.680 3.780 321,842 +0.02(+0.53%)
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.