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, 2023 26.59 27.70 26.49 27.45 1,635,122 +1.10(+4.17%)
Aug 30, 2023 26.13 26.61 25.89 26.35 1,373,610 +0.20(+0.76%)
Aug 29, 2023 25.33 26.25 25.09 26.15 2,220,556 +0.86(+3.40%)
Aug 28, 2023 25.09 25.41 24.77 25.29 2,371,000 +0.13(+0.52%)
Aug 25, 2023 27.68 27.90 22.86 25.16 10,144,235 -2.52(-9.10%)
Aug 24, 2023 28.65 29.03 27.45 27.68 1,248,946 -0.42(-1.49%)
Aug 23, 2023 28.11 28.50 28.00 28.10 853,701 -0.05(-0.18%)
Aug 22, 2023 28.40 28.51 27.99 28.15 1,303,971 +0.19(+0.68%)
Aug 21, 2023 28.25 28.59 27.58 27.96 1,190,829 -0.21(-0.75%)
Aug 18, 2023 27.14 28.57 27.14 28.17 1,765,841 +0.43(+1.55%)
Aug 17, 2023 29.42 29.78 27.72 27.74 2,684,112 -1.43(-4.90%)
Aug 16, 2023 31.45 31.74 29.15 29.17 3,561,807 -2.84(-8.87%)
Aug 15, 2023 32.14 32.51 31.99 32.01 1,304,802 -0.05(-0.16%)
Aug 14, 2023 32.22 32.35 31.71 32.06 1,548,195 -0.21(-0.65%)
Aug 11, 2023 31.61 32.58 31.56 32.27 1,912,784 +0.56(+1.77%)
Aug 10, 2023 31.64 32.73 31.39 31.71 1,956,810 +0.41(+1.31%)
Aug 09, 2023 31.05 31.61 30.69 31.30 2,506,326 +0.18(+0.58%)
Aug 08, 2023 30.32 31.14 30.29 31.12 1,820,441 +0.61(+2.00%)
Aug 07, 2023 30.73 30.99 29.75 30.51 1,755,056 +0.07(+0.23%)
Aug 04, 2023 29.50 31.61 29.50 30.44 3,179,469 +0.75(+2.53%)
Aug 03, 2023 29.32 30.07 28.80 29.69 2,538,182 -0.53(-1.75%)
Aug 02, 2023 28.05 30.65 27.85 30.22 4,801,592 +2.37(+8.51%)
Aug 01, 2023 26.45 28.11 26.45 27.85 3,374,353 +1.26(+4.74%)
Jul 31, 2023 27.37 27.37 26.43 26.59 2,259,097 -0.65(-2.39%)
Jul 28, 2023 27.44 27.50 26.83 27.24 1,425,065 -0.10(-0.37%)
Jul 27, 2023 27.46 27.51 27.05 27.34 1,663,313 +0.28(+1.03%)
Jul 26, 2023 27.40 27.47 26.88 27.06 1,497,729 -0.24(-0.88%)
Jul 25, 2023 27.02 27.54 27.02 27.30 1,157,248 +0.27(+1.00%)
Jul 24, 2023 27.31 27.34 26.68 27.03 999,779 -0.06(-0.22%)
Jul 21, 2023 27.90 27.95 27.01 27.09 1,212,821 -0.40(-1.46%)
Jul 20, 2023 27.51 28.15 27.36 27.49 1,525,917 -0.18(-0.65%)
Jul 19, 2023 28.45 28.60 27.54 27.67 2,115,152 -0.73(-2.57%)
Jul 18, 2023 27.41 28.48 27.27 28.40 1,441,341 +0.91(+3.31%)
Jul 17, 2023 26.73 27.72 26.62 27.49 1,313,950 +0.77(+2.88%)
Jul 14, 2023 27.49 27.61 26.11 26.72 2,239,550 -0.89(-3.22%)
Jul 13, 2023 27.05 27.74 26.89 27.61 1,451,398 +0.56(+2.07%)
Jul 12, 2023 27.30 27.37 26.71 27.05 2,131,311 +0.28(+1.05%)
Jul 11, 2023 27.64 27.79 26.61 26.77 2,262,182 -0.67(-2.44%)
Jul 10, 2023 27.00 27.85 26.98 27.44 2,301,204 +0.23(+0.85%)
Jul 07, 2023 26.01 27.30 25.95 27.21 2,508,319 +1.31(+5.06%)
Jul 06, 2023 25.89 26.00 25.48 25.90 1,479,878 -0.22(-0.84%)
Jul 05, 2023 26.12 26.52 25.84 26.12 1,928,070 -0.22(-0.84%)
Jul 03, 2023 26.08 26.44 25.77 26.34 1,220,494 +0.29(+1.11%)
Jun 30, 2023 26.05 26.89 25.55 26.05 3,549,918 +0.34(+1.32%)
Jun 29, 2023 24.37 26.29 24.35 25.71 3,487,176 +1.48(+6.11%)
Jun 28, 2023 23.49 24.79 23.35 24.23 3,353,844 +1.42(+6.23%)
Jun 27, 2023 23.01 23.24 22.72 22.81 1,866,521 -0.12(-0.52%)
Jun 26, 2023 23.40 24.06 22.92 22.93 2,167,126 -0.37(-1.59%)
Jun 23, 2023 23.95 23.95 23.24 23.30 2,419,088 -0.94(-3.88%)
Jun 22, 2023 23.98 24.27 23.64 24.24 2,244,807 +0.13(+0.54%)
Jun 21, 2023 24.45 24.62 24.04 24.11 1,407,786 -0.49(-1.99%)
Jun 20, 2023 24.81 24.93 24.48 24.60 1,630,822 -0.29(-1.17%)
Jun 16, 2023 24.82 25.13 24.58 24.89 2,799,287 +0.16(+0.65%)
Jun 15, 2023 24.14 24.81 23.88 24.73 1,655,175 +0.23(+0.94%)
Jun 14, 2023 24.36 24.69 24.18 24.50 1,930,458 +0.14(+0.57%)
Jun 13, 2023 24.38 24.83 24.04 24.36 2,928,888 +0.29(+1.20%)
Jun 12, 2023 23.55 24.40 23.45 24.07 3,484,680 +0.87(+3.75%)
Jun 09, 2023 23.06 23.38 23.00 23.20 1,657,064 +0.38(+1.67%)
Jun 08, 2023 22.66 23.06 22.57 22.82 1,438,419 +0.15(+0.66%)
Jun 07, 2023 22.14 23.21 22.14 22.67 3,488,820 +0.75(+3.42%)
Jun 06, 2023 21.30 21.93 21.07 21.92 2,062,204 +0.56(+2.62%)
Jun 05, 2023 21.85 21.85 21.00 21.36 2,136,596 -0.51(-2.33%)
Jun 02, 2023 21.00 22.07 20.90 21.87 3,811,578 +1.02(+4.89%)
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.