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

Extreme Networks (NQ: EXTR )

11.67 -0.31 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2017 11.53 11.59 11.17 11.43 2,078,018 -0.03(-0.26%)
Aug 30, 2017 11.36 11.66 11.32 11.46 2,140,216 +0.20(+1.78%)
Aug 29, 2017 11.02 11.55 10.95 11.26 2,441,189 +0.12(+1.08%)
Aug 28, 2017 10.87 11.21 10.83 11.14 4,471,348 +0.30(+2.77%)
Aug 25, 2017 10.77 10.97 10.71 10.84 975,694 +0.15(+1.40%)
Aug 24, 2017 10.66 10.90 10.60 10.69 1,615,203 -0.21(-1.93%)
Aug 23, 2017 10.54 10.95 10.47 10.90 1,425,186 +0.25(+2.35%)
Aug 22, 2017 10.48 10.69 10.44 10.65 2,338,036 +0.25(+2.40%)
Aug 21, 2017 10.65 10.88 10.38 10.40 2,387,725 -0.28(-2.62%)
Aug 18, 2017 10.50 10.74 10.45 10.68 2,075,700 +0.13(+1.23%)
Aug 17, 2017 10.22 10.79 10.14 10.55 3,271,314 +0.10(+0.96%)
Aug 16, 2017 10.45 10.48 10.16 10.45 2,706,833 +0.06(+0.58%)
Aug 15, 2017 10.31 10.69 10.05 10.39 7,688,987 +1.07(+11.48%)
Aug 14, 2017 8.700 9.385 8.680 9.320 3,480,438 +0.69(+8.00%)
Aug 11, 2017 8.490 8.720 8.490 8.630 993,295 +0.15(+1.77%)
Aug 10, 2017 8.830 8.830 8.465 8.480 1,152,000 -0.42(-4.72%)
Aug 09, 2017 8.960 8.975 8.810 8.900 1,015,435 -0.15(-1.66%)
Aug 08, 2017 9.010 9.110 8.900 9.050 746,060 +0.05(+0.56%)
Aug 07, 2017 8.870 9.000 8.820 9.000 749,934 +0.13(+1.47%)
Aug 04, 2017 8.650 8.885 8.620 8.870 855,466 +0.01(+0.11%)
Aug 03, 2017 8.760 8.930 8.760 8.860 916,014 +0.14(+1.61%)
Aug 02, 2017 8.930 9.000 8.610 8.720 1,055,537 -0.16(-1.80%)
Aug 01, 2017 8.750 8.895 8.400 8.880 1,442,773 +0.09(+1.02%)
Jul 31, 2017 9.030 9.190 8.770 8.790 1,101,308 -0.24(-2.66%)
Jul 28, 2017 9.030 9.140 8.930 9.030 835,040 -0.07(-0.77%)
Jul 27, 2017 9.410 9.410 8.980 9.100 1,770,061 -0.26(-2.78%)
Jul 26, 2017 9.450 9.480 9.210 9.360 948,895 -0.02(-0.21%)
Jul 25, 2017 9.520 9.600 9.325 9.380 595,670 -0.14(-1.47%)
Jul 24, 2017 9.590 9.626 9.370 9.520 740,139 -0.03(-0.31%)
Jul 21, 2017 9.660 9.730 9.475 9.550 908,162 -0.09(-0.93%)
Jul 20, 2017 9.720 9.493 9.640 749,366 +0.13(+1.37%)
Jul 19, 2017 9.430 9.595 9.320 9.510 1,183,862 +0.08(+0.85%)
Jul 18, 2017 9.580 9.600 9.320 9.430 1,349,838 -0.14(-1.46%)
Jul 17, 2017 9.460 9.660 9.410 9.570 833,212 +0.09(+0.95%)
Jul 14, 2017 9.520 9.620 9.380 9.480 837,753 -0.03(-0.32%)
Jul 13, 2017 9.670 9.695 9.430 9.510 768,332 -0.09(-0.94%)
Jul 12, 2017 9.630 9.830 9.600 9.600 1,128,672 +0.14(+1.48%)
Jul 11, 2017 9.550 9.660 9.354 9.460 1,086,692 -0.05(-0.53%)
Jul 10, 2017 9.320 9.570 9.234 9.510 998,004 +0.20(+2.15%)
Jul 07, 2017 8.980 9.355 8.980 9.310 826,014 +0.32(+3.56%)
Jul 06, 2017 9.030 9.120 8.911 8.990 1,141,064 -0.14(-1.53%)
Jul 05, 2017 9.120 9.250 9.020 9.130 1,117,979 +0.01(+0.11%)
Jul 03, 2017 9.250 9.330 8.910 9.120 824,660 -0.10(-1.08%)
Jun 30, 2017 9.530 9.590 9.190 9.220 1,653,515 -0.28(-2.95%)
Jun 29, 2017 9.940 9.940 9.360 9.500 1,518,614 -0.51(-5.09%)
Jun 28, 2017 9.880 10.03 9.675 10.01 900,568 +0.19(+1.88%)
Jun 27, 2017 10.04 10.15 9.820 9.825 1,014,435 -0.29(-2.82%)
Jun 26, 2017 10.31 10.35 9.890 10.11 2,036,067 -0.12(-1.17%)
Jun 23, 2017 10.34 10.23 1,780,558 +0.01(+0.10%)
Jun 22, 2017 10.25 10.33 10.06 10.22 1,671,911 -0.04(-0.39%)
Jun 21, 2017 10.05 10.30 10.02 10.26 832,787 +0.24(+2.40%)
Jun 20, 2017 10.11 10.24 10.01 10.02 1,067,301 -0.01(-0.10%)
Jun 19, 2017 9.740 10.09 9.650 10.03 1,526,194 +0.42(+4.37%)
Jun 16, 2017 9.520 9.780 9.520 9.610 1,403,186 -0.06(-0.62%)
Jun 15, 2017 9.610 9.680 9.170 9.670 1,473,367 -0.11(-1.12%)
Jun 14, 2017 9.830 10.00 9.610 9.780 974,622 -0.02(-0.20%)
Jun 13, 2017 9.930 10.23 9.720 9.800 1,470,088 -0.03(-0.31%)
Jun 12, 2017 10.11 10.12 9.130 9.830 3,430,660 -0.29(-2.87%)
Jun 09, 2017 10.92 11.03 9.720 10.12 3,566,081 -0.58(-5.42%)
Jun 08, 2017 10.52 10.70 10.51 10.70 1,179,350 +0.21(+2.00%)
Jun 07, 2017 10.35 10.57 10.21 10.49 1,540,038 +0.15(+1.45%)
Jun 06, 2017 10.47 10.73 10.33 10.34 2,181,474 -0.20(-1.90%)
Jun 05, 2017 10.25 10.63 10.20 10.54 2,630,438 +0.31(+3.03%)
Jun 02, 2017 10.05 10.38 9.990 10.23 2,844,206 +0.24(+2.40%)
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.