Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extreme Networks (NQ: EXTR )

16.76 -0.09 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 28, 2018 5.480 5.560 5.435 5.480 981,700 -0.05(-0.90%)
Sep 27, 2018 5.540 5.540 5.420 5.530 1,024,212 -0.01(-0.18%)
Sep 26, 2018 5.830 5.840 5.530 5.540 1,260,835 -0.30(-5.14%)
Sep 25, 2018 5.740 5.890 5.730 5.840 1,067,317 +0.09(+1.57%)
Sep 24, 2018 5.870 5.920 5.730 5.750 1,137,917 -0.17(-2.87%)
Sep 21, 2018 5.930 5.960 5.820 5.920 1,491,100 -0.01(-0.17%)
Sep 20, 2018 5.720 5.940 5.640 5.930 765,896 +0.21(+3.67%)
Sep 19, 2018 5.600 5.740 5.530 5.720 1,397,909 +0.09(+1.60%)
Sep 18, 2018 5.450 5.660 5.250 5.630 3,133,758 +0.15(+2.74%)
Sep 17, 2018 5.710 5.750 5.460 5.480 3,658,277 -0.26(-4.53%)
Sep 14, 2018 5.800 6.060 5.720 5.740 2,318,600 -0.08(-1.37%)
Sep 13, 2018 5.880 5.990 5.820 5.820 908,149 -0.02(-0.34%)
Sep 12, 2018 5.840 5.890 5.730 5.840 1,335,100 -0.01(-0.17%)
Sep 11, 2018 5.940 5.970 5.755 5.850 853,269 -0.10(-1.68%)
Sep 10, 2018 6.010 6.090 5.850 5.950 1,017,549 -0.04(-0.67%)
Sep 07, 2018 5.760 6.115 5.760 5.990 1,786,600 +0.19(+3.28%)
Sep 06, 2018 6.050 6.050 5.760 5.800 2,363,304 -0.26(-4.29%)
Sep 05, 2018 6.020 6.100 5.890 6.060 3,044,905 +0.05(+0.83%)
Sep 04, 2018 6.240 6.240 5.960 6.010 1,840,341 -0.26(-4.15%)
Aug 31, 2018 6.270 6.270 6.270 0 +0.06(+0.97%)
Aug 30, 2018 6.420 6.420 6.190 6.210 1,001,068 -0.19(-2.97%)
Aug 29, 2018 6.320 6.440 6.320 6.400 2,663,353 +0.06(+0.95%)
Aug 28, 2018 6.310 6.370 6.250 6.340 865,831 +0.03(+0.48%)
Aug 27, 2018 6.240 6.350 6.200 6.310 1,327,021 +0.11(+1.77%)
Aug 24, 2018 6.110 6.250 6.110 6.200 1,474,700 +0.06(+0.98%)
Aug 23, 2018 6.260 6.380 6.120 6.140 1,846,184 -0.14(-2.23%)
Aug 22, 2018 6.360 6.440 6.250 6.280 1,474,729 -0.10(-1.57%)
Aug 21, 2018 6.330 6.390 6.220 6.380 2,605,457 +0.03(+0.47%)
Aug 20, 2018 6.260 6.460 6.220 6.350 1,406,678 +0.09(+1.44%)
Aug 17, 2018 6.260 6.280 6.130 6.260 2,095,900 +0.02(+0.32%)
Aug 16, 2018 6.340 6.350 6.190 6.240 1,808,169 -0.04(-0.64%)
Aug 15, 2018 6.350 6.390 6.040 6.280 1,438,844 -0.11(-1.72%)
Aug 14, 2018 6.350 6.500 6.280 6.390 2,427,227 +0.04(+0.63%)
Aug 13, 2018 6.460 6.480 6.210 6.350 2,658,343 -0.11(-1.70%)
Aug 10, 2018 6.200 6.515 6.150 6.460 4,131,300 +0.22(+3.53%)
Aug 09, 2018 6.130 6.340 5.920 6.240 3,902,036 +0.15(+2.46%)
Aug 08, 2018 6.750 6.830 5.350 6.090 15,618,658 -2.87(-32.03%)
Aug 07, 2018 8.790 9.080 8.790 8.960 2,399,545 +0.17(+1.93%)
Aug 06, 2018 8.400 8.810 8.360 8.790 1,706,437 +0.42(+5.02%)
Aug 03, 2018 8.450 8.550 8.320 8.370 1,959,300 -0.07(-0.83%)
Aug 02, 2018 8.250 8.510 8.220 8.440 2,603,552 +0.16(+1.93%)
Aug 01, 2018 8.340 8.610 8.200 8.280 2,131,185 -0.22(-2.59%)
Jul 31, 2018 8.410 8.600 8.340 8.500 1,193,828 +0.09(+1.07%)
Jul 30, 2018 8.510 8.590 8.385 8.410 1,026,391 -0.09(-1.06%)
Jul 27, 2018 8.840 8.910 8.430 8.500 1,086,500 -0.34(-3.85%)
Jul 26, 2018 8.680 9.006 8.650 8.840 1,284,383 +0.13(+1.49%)
Jul 25, 2018 8.770 8.810 8.420 8.710 3,353,131 -0.12(-1.36%)
Jul 24, 2018 8.910 9.030 8.750 8.830 912,942 -0.02(-0.23%)
Jul 23, 2018 8.790 8.880 8.630 8.850 835,362 +0.01(+0.11%)
Jul 20, 2018 8.850 8.930 8.740 8.840 714,997 -0.05(-0.56%)
Jul 19, 2018 8.640 9.030 8.600 8.890 1,433,851 +0.24(+2.77%)
Jul 18, 2018 8.600 8.670 8.565 8.650 1,525,818 +0.02(+0.23%)
Jul 17, 2018 8.450 8.640 8.440 8.630 629,716 +0.12(+1.41%)
Jul 16, 2018 8.500 8.610 8.410 8.510 939,662 +0.01(+0.12%)
Jul 13, 2018 8.690 8.870 8.460 8.500 1,738,356 -0.16(-1.85%)
Jul 12, 2018 8.640 8.780 8.580 8.660 1,547,762 +0.11(+1.29%)
Jul 11, 2018 8.590 8.685 8.480 8.550 1,710,970 -0.11(-1.27%)
Jul 10, 2018 8.650 8.720 8.570 8.660 1,401,244 +0.05(+0.58%)
Jul 09, 2018 8.630 8.635 8.485 8.610 990,862 +0.04(+0.47%)
Jul 06, 2018 8.290 8.600 8.260 8.570 1,130,228 +0.26(+3.13%)
Jul 05, 2018 8.400 8.490 8.100 8.310 1,730,394 -0.06(-0.72%)
Jul 03, 2018 8.370 8.370 8.370 0 -0.04(-0.48%)
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.