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

Extreme Networks (NQ: EXTR )

11.37 -0.18 (-1.56%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 30, 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 (%)
Apr 30, 2007 4.150 4.190 4.020 4.090 2,804,557 -0.07(-1.68%)
Apr 27, 2007 4.310 4.390 4.100 4.160 2,542,852 -0.19(-4.37%)
Apr 26, 2007 4.400 4.400 4.260 4.350 1,217,419 -0.02(-0.46%)
Apr 25, 2007 4.380 4.430 4.340 4.370 559,574 +0.00(+0.00%)
Apr 24, 2007 4.270 4.370 4.190 4.370 1,485,410 +0.10(+2.34%)
Apr 23, 2007 4.320 4.350 4.240 4.270 1,442,592 -0.07(-1.61%)
Apr 20, 2007 4.380 4.380 4.310 4.340 700,726 +0.00(+0.00%)
Apr 19, 2007 4.370 4.370 4.330 4.340 691,012 -0.05(-1.14%)
Apr 18, 2007 4.370 4.450 4.350 4.390 959,620 -0.01(-0.23%)
Apr 17, 2007 4.460 4.480 4.390 4.400 1,633,588 -0.07(-1.57%)
Apr 16, 2007 4.360 4.490 4.360 4.470 1,437,320 +0.12(+2.76%)
Apr 13, 2007 4.380 4.440 4.310 4.350 1,225,201 -0.04(-0.91%)
Apr 12, 2007 4.320 4.410 4.270 4.390 997,867 +0.06(+1.39%)
Apr 11, 2007 4.400 4.400 4.250 4.330 1,486,673 -0.05(-1.14%)
Apr 10, 2007 4.300 4.380 4.250 4.380 848,580 +0.07(+1.62%)
Apr 09, 2007 4.380 4.400 4.310 4.310 1,565,074 -0.07(-1.60%)
Apr 05, 2007 4.420 4.450 4.350 4.380 621,620 -0.02(-0.45%)
Apr 04, 2007 4.270 4.400 4.230 4.400 1,142,492 +0.12(+2.80%)
Apr 03, 2007 4.220 4.290 4.200 4.280 822,453 +0.07(+1.66%)
Apr 02, 2007 4.250 4.250 4.130 4.210 734,865 -0.02(-0.47%)
Mar 30, 2007 4.200 4.260 4.120 4.230 815,180 +0.05(+1.20%)
Mar 29, 2007 4.270 4.270 4.090 4.180 1,370,783 -0.03(-0.71%)
Mar 28, 2007 4.250 4.260 4.200 4.210 1,542,719 -0.07(-1.64%)
Mar 27, 2007 4.200 4.290 4.170 4.280 653,103 +0.08(+1.90%)
Mar 26, 2007 4.130 4.280 4.110 4.200 1,294,634 +0.08(+1.94%)
Mar 23, 2007 4.130 4.180 4.120 4.120 575,330 -0.02(-0.48%)
Mar 22, 2007 4.190 4.220 4.130 4.140 491,592 -0.03(-0.72%)
Mar 21, 2007 4.140 4.180 4.110 4.170 529,714 +0.03(+0.72%)
Mar 20, 2007 4.140 4.160 4.120 4.140 560,442 -0.01(-0.24%)
Mar 19, 2007 4.150 4.200 4.130 4.150 449,613 +0.01(+0.24%)
Mar 16, 2007 4.160 4.200 4.100 4.140 1,613,320 -0.03(-0.72%)
Mar 15, 2007 4.200 4.230 4.160 4.170 711,506 -0.03(-0.71%)
Mar 14, 2007 4.200 4.200 4.090 4.200 1,241,749 +0.01(+0.24%)
Mar 13, 2007 4.290 4.270 4.080 4.190 1,693,761 -0.10(-2.33%)
Mar 12, 2007 4.280 4.300 4.240 4.290 725,673 +0.00(+0.00%)
Mar 09, 2007 4.340 4.380 4.240 4.290 623,352 -0.01(-0.23%)
Mar 08, 2007 4.350 4.390 4.240 4.300 1,751,342 -0.01(-0.23%)
Mar 07, 2007 4.300 4.330 4.240 4.310 741,421 -0.01(-0.23%)
Mar 06, 2007 4.260 4.370 4.190 4.320 2,070,096 +0.13(+3.10%)
Mar 05, 2007 4.190 4.230 4.080 4.190 2,039,264 -0.05(-1.18%)
Mar 02, 2007 4.340 4.390 4.230 4.240 979,160 -0.13(-2.97%)
Mar 01, 2007 4.340 4.440 4.250 4.370 1,863,399 -0.04(-0.91%)
Feb 28, 2007 4.340 4.460 4.300 4.410 2,163,504 +0.05(+1.15%)
Feb 27, 2007 4.460 4.530 4.360 4.360 2,163,868 -0.19(-4.18%)
Feb 26, 2007 4.540 4.630 4.520 4.550 1,627,934 +0.00(+0.00%)
Feb 23, 2007 4.630 4.670 4.550 4.550 1,825,760 -0.08(-1.73%)
Feb 22, 2007 4.600 4.680 4.520 4.630 3,005,695 +0.03(+0.65%)
Feb 21, 2007 4.620 4.640 4.550 4.600 2,298,158 -0.05(-1.08%)
Feb 20, 2007 4.590 4.690 4.560 4.650 2,233,049 +0.03(+0.65%)
Feb 16, 2007 4.620 4.650 4.550 4.620 2,901,432 +0.00(+0.00%)
Feb 15, 2007 4.690 4.720 4.610 4.620 4,210,599 -0.03(-0.65%)
Feb 14, 2007 4.670 4.720 4.600 4.650 5,275,437 +0.19(+4.26%)
Feb 13, 2007 4.470 4.500 4.420 4.460 1,303,922 +0.02(+0.45%)
Feb 12, 2007 4.480 4.490 4.380 4.440 1,995,040 +0.08(+1.83%)
Feb 09, 2007 4.380 4.480 4.320 4.360 3,193,272 -0.04(-0.91%)
Feb 08, 2007 4.380 4.420 4.330 4.400 1,912,244 +0.00(+0.00%)
Feb 07, 2007 4.380 4.440 4.380 4.400 2,457,324 +0.05(+1.15%)
Feb 06, 2007 4.360 4.440 4.320 4.350 2,217,065 -0.01(-0.23%)
Feb 05, 2007 4.220 4.370 4.210 4.360 2,281,981 +0.12(+2.83%)
Feb 02, 2007 4.240 4.280 4.230 4.240 1,961,383 +0.02(+0.47%)
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.