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, 2020 4.470 4.510 4.330 4.370 1,696,644 -0.13(-2.89%)
Aug 28, 2020 4.520 4.580 4.405 4.500 1,290,200 +0.00(+0.00%)
Aug 27, 2020 4.540 4.584 4.440 4.500 779,592 +0.01(+0.22%)
Aug 26, 2020 4.520 4.630 4.450 4.490 1,051,709 -0.02(-0.44%)
Aug 25, 2020 4.510 4.540 4.440 4.510 913,715 +0.01(+0.22%)
Aug 24, 2020 4.460 4.540 4.410 4.500 1,141,080 +0.06(+1.35%)
Aug 21, 2020 4.480 4.520 4.380 4.440 1,208,500 -0.05(-1.11%)
Aug 20, 2020 4.470 4.540 4.400 4.490 694,423 -0.04(-0.88%)
Aug 19, 2020 4.560 4.640 4.485 4.530 1,102,555 -0.03(-0.66%)
Aug 18, 2020 4.500 4.600 4.410 4.560 894,820 +0.04(+0.88%)
Aug 17, 2020 4.500 4.605 4.485 4.520 872,352 -0.16(-3.42%)
Aug 14, 2020 4.770 4.790 4.610 4.680 537,100 -0.13(-2.70%)
Aug 13, 2020 4.850 4.920 4.700 4.810 1,022,655 -0.06(-1.23%)
Aug 12, 2020 5.050 5.090 4.770 4.870 1,169,941 -0.12(-2.40%)
Aug 11, 2020 4.890 5.090 4.890 4.990 1,391,046 +0.18(+3.74%)
Aug 10, 2020 5.000 5.050 4.690 4.810 948,849 -0.18(-3.61%)
Aug 07, 2020 4.920 5.030 4.815 4.990 957,900 +0.02(+0.40%)
Aug 06, 2020 5.110 5.330 4.950 4.970 1,577,994 -0.05(-1.00%)
Aug 05, 2020 5.080 5.470 4.860 5.020 4,223,137 +0.27(+5.68%)
Aug 04, 2020 4.570 4.870 4.560 4.750 1,240,330 +0.17(+3.60%)
Aug 03, 2020 4.590 4.666 4.480 4.585 853,772 +0.04(+0.77%)
Jul 31, 2020 4.460 4.560 4.290 4.550 920,000 +0.05(+1.11%)
Jul 30, 2020 4.450 4.510 4.320 4.500 590,902 -0.09(-1.96%)
Jul 29, 2020 4.360 4.630 4.360 4.590 849,838 +0.25(+5.76%)
Jul 28, 2020 4.520 4.550 4.340 4.340 521,977 -0.20(-4.41%)
Jul 27, 2020 4.460 4.560 4.402 4.540 1,137,496 +0.09(+2.02%)
Jul 24, 2020 4.600 4.600 4.440 4.450 689,300 -0.17(-3.68%)
Jul 23, 2020 4.580 4.700 4.540 4.620 629,091 +0.01(+0.22%)
Jul 22, 2020 4.520 4.698 4.520 4.610 432,877 +0.06(+1.32%)
Jul 21, 2020 4.500 4.730 4.500 4.550 1,607,986 +0.15(+3.41%)
Jul 20, 2020 4.450 4.520 4.380 4.400 564,154 -0.07(-1.57%)
Jul 17, 2020 4.550 4.620 4.430 4.470 903,700 -0.07(-1.54%)
Jul 16, 2020 4.460 4.555 4.320 4.540 758,215 +0.07(+1.57%)
Jul 15, 2020 4.360 4.500 4.330 4.470 1,680,996 +0.36(+8.76%)
Jul 14, 2020 3.910 4.110 3.820 4.110 1,271,132 +0.21(+5.38%)
Jul 13, 2020 4.150 4.150 3.880 3.900 935,432 -0.17(-4.06%)
Jul 10, 2020 4.000 4.085 3.920 4.065 457,800 +0.05(+1.12%)
Jul 09, 2020 4.080 4.100 3.950 4.020 728,906 -0.05(-1.23%)
Jul 08, 2020 3.930 4.090 3.840 4.070 2,598,913 +0.20(+5.17%)
Jul 07, 2020 4.160 4.200 3.830 3.870 1,292,488 -0.32(-7.64%)
Jul 06, 2020 4.250 4.250 4.130 4.190 739,043 +0.07(+1.70%)
Jul 02, 2020 4.240 4.255 4.080 4.120 785,600 -0.02(-0.48%)
Jul 01, 2020 4.370 4.410 4.130 4.140 839,429 -0.20(-4.61%)
Jun 30, 2020 4.260 4.380 4.220 4.340 774,021 +0.04(+0.81%)
Jun 29, 2020 4.200 4.320 4.105 4.305 1,173,323 +0.17(+4.24%)
Jun 26, 2020 4.220 4.250 4.070 4.130 1,554,600 -0.13(-3.05%)
Jun 25, 2020 4.170 4.260 4.100 4.260 1,891,958 +0.04(+0.95%)
Jun 24, 2020 4.360 4.450 4.110 4.220 1,278,680 -0.19(-4.31%)
Jun 23, 2020 4.450 4.490 4.330 4.410 889,791 +0.01(+0.23%)
Jun 22, 2020 4.260 4.420 4.190 4.400 765,261 +0.15(+3.53%)
Jun 19, 2020 4.390 4.435 4.240 4.250 2,172,900 -0.08(-1.85%)
Jun 18, 2020 4.250 4.420 4.240 4.330 1,013,128 -0.04(-0.92%)
Jun 17, 2020 4.710 4.750 4.350 4.370 1,189,148 -0.23(-5.00%)
Jun 16, 2020 4.550 4.830 4.520 4.600 1,350,856 +0.32(+7.48%)
Jun 15, 2020 4.220 4.360 4.110 4.280 1,452,554 -0.22(-4.89%)
Jun 12, 2020 4.400 4.600 4.245 4.500 2,164,500 +0.28(+6.64%)
Jun 11, 2020 4.460 4.594 4.200 4.220 1,669,301 -0.39(-8.46%)
Jun 10, 2020 4.750 4.800 4.550 4.610 1,776,383 -0.13(-2.74%)
Jun 09, 2020 5.060 5.060 4.715 4.740 2,085,607 -0.33(-6.51%)
Jun 08, 2020 5.200 5.360 5.010 5.070 2,268,116 -0.03(-0.59%)
Jun 05, 2020 4.730 5.260 4.670 5.100 3,817,700 +0.99(+24.09%)
Jun 04, 2020 4.100 4.440 4.090 4.110 1,796,277 +0.00(+0.00%)
Jun 03, 2020 4.020 4.210 3.970 4.110 2,032,216 +0.21(+5.38%)
Jun 02, 2020 3.770 4.070 3.700 3.900 2,325,064 +0.33(+9.24%)
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.