Skip to main content

Extreme Networks (NQ: EXTR )

11.20 -0.35 (-3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 2.580 2.600 2.470 2.520 922,078 -0.08(-3.08%)
Apr 29, 2015 2.640 2.710 2.590 2.600 1,094,611 -0.05(-1.89%)
Apr 28, 2015 2.590 2.680 2.560 2.650 1,063,655 +0.07(+2.71%)
Apr 27, 2015 2.560 2.620 2.550 2.580 1,051,536 +0.03(+1.18%)
Apr 24, 2015 2.580 2.600 2.520 2.550 1,276,821 -0.02(-0.78%)
Apr 23, 2015 2.500 2.600 2.500 2.570 1,254,845 +0.05(+1.98%)
Apr 22, 2015 2.550 2.610 2.490 2.520 1,556,765 -0.01(-0.40%)
Apr 21, 2015 2.530 2.640 2.470 2.530 4,463,052 +0.02(+0.80%)
Apr 20, 2015 2.420 2.510 2.415 2.510 1,063,316 +0.09(+3.72%)
Apr 17, 2015 2.430 2.460 2.410 2.420 1,426,529 -0.03(-1.22%)
Apr 16, 2015 2.460 2.500 2.430 2.450 1,786,804 +0.00(+0.00%)
Apr 15, 2015 2.400 2.500 2.350 2.450 2,535,381 +0.04(+1.66%)
Apr 14, 2015 2.460 2.485 2.385 2.410 2,517,363 -0.06(-2.43%)
Apr 13, 2015 2.490 2.500 2.400 2.470 3,316,111 -0.03(-1.20%)
Apr 10, 2015 2.330 2.580 2.330 2.500 10,105,916 -0.74(-22.84%)
Apr 09, 2015 3.220 3.260 3.160 3.240 354,261 +0.01(+0.31%)
Apr 08, 2015 3.220 3.270 3.220 3.230 430,457 -0.01(-0.31%)
Apr 07, 2015 3.230 3.320 3.200 3.240 687,567 -0.01(-0.31%)
Apr 06, 2015 3.230 3.270 3.210 3.250 556,917 +0.01(+0.31%)
Apr 02, 2015 3.240 3.240 3.240 3.240 643,800 -0.01(-0.31%)
Apr 01, 2015 3.130 3.300 3.100 3.250 970,778 +0.09(+2.85%)
Mar 31, 2015 3.120 3.170 3.085 3.160 392,461 +0.01(+0.32%)
Mar 30, 2015 3.070 3.180 3.070 3.150 365,826 +0.07(+2.27%)
Mar 27, 2015 3.090 3.110 3.010 3.080 627,975 -0.02(-0.65%)
Mar 26, 2015 3.100 3.130 3.040 3.100 504,688 +0.01(+0.32%)
Mar 25, 2015 3.230 3.230 3.080 3.090 882,323 -0.14(-4.19%)
Mar 24, 2015 3.310 3.320 3.220 3.225 990,674 -0.08(-2.57%)
Mar 23, 2015 3.300 3.389 3.250 3.310 982,436 -0.02(-0.60%)
Mar 20, 2015 3.410 3.430 3.280 3.330 3,938,083 -0.15(-4.31%)
Mar 19, 2015 3.330 3.530 3.330 3.480 776,441 +0.12(+3.57%)
Mar 18, 2015 3.310 3.380 3.260 3.360 505,805 +0.07(+2.13%)
Mar 17, 2015 3.250 3.320 3.200 3.290 1,180,638 +0.04(+1.23%)
Mar 16, 2015 3.270 3.320 3.190 3.250 2,672,886 -0.02(-0.61%)
Mar 13, 2015 3.250 3.305 3.180 3.270 1,418,272 +0.01(+0.31%)
Mar 12, 2015 3.320 3.360 3.220 3.260 698,985 -0.03(-0.91%)
Mar 11, 2015 3.210 3.358 3.200 3.290 415,393 +0.07(+2.17%)
Mar 10, 2015 3.330 3.340 3.220 3.220 685,914 -0.17(-5.01%)
Mar 09, 2015 3.430 3.430 3.300 3.390 649,230 -0.04(-1.17%)
Mar 06, 2015 3.340 3.460 3.320 3.430 481,287 +0.05(+1.48%)
Mar 05, 2015 3.420 3.440 3.340 3.380 588,781 -0.03(-0.88%)
Mar 04, 2015 3.510 3.540 3.400 3.410 719,692 -0.13(-3.67%)
Mar 03, 2015 3.600 3.620 3.530 3.540 564,236 -0.06(-1.67%)
Mar 02, 2015 3.530 3.640 3.510 3.600 769,914 +0.05(+1.41%)
Feb 27, 2015 3.410 3.590 3.410 3.550 1,730,990 +0.12(+3.50%)
Feb 26, 2015 3.460 3.510 3.405 3.430 322,291 -0.07(-2.00%)
Feb 25, 2015 3.490 3.518 3.415 3.500 467,331 +0.02(+0.57%)
Feb 24, 2015 3.490 3.600 3.440 3.480 1,385,275 -0.04(-1.14%)
Feb 23, 2015 3.460 3.540 3.370 3.520 608,860 +0.06(+1.73%)
Feb 20, 2015 3.540 3.560 3.430 3.460 657,525 -0.10(-2.81%)
Feb 19, 2015 3.410 3.580 3.380 3.560 1,277,169 +0.15(+4.40%)
Feb 18, 2015 3.350 3.480 3.340 3.410 1,111,447 +0.00(+0.00%)
Feb 17, 2015 3.440 3.450 3.380 3.410 469,694 -0.05(-1.45%)
Feb 13, 2015 3.380 3.460 3.460 3.460 862,600 +0.10(+2.98%)
Feb 12, 2015 3.230 3.370 3.200 3.360 1,087,253 +0.17(+5.33%)
Feb 11, 2015 3.200 3.250 3.130 3.190 776,358 -0.02(-0.62%)
Feb 10, 2015 3.190 3.220 3.100 3.210 607,147 +0.06(+1.90%)
Feb 09, 2015 3.230 3.290 3.135 3.150 559,025 -0.10(-3.08%)
Feb 06, 2015 3.150 3.260 3.140 3.250 1,171,360 +0.11(+3.50%)
Feb 05, 2015 3.030 3.180 3.030 3.140 878,448 +0.10(+3.29%)
Feb 04, 2015 3.120 3.200 3.030 3.040 1,101,544 -0.12(-3.80%)
Feb 03, 2015 3.100 3.200 3.007 3.160 1,084,600 +0.07(+2.27%)
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.