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

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
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, 2010 3.570 3.570 3.330 3.330 562,593 -0.25(-6.98%)
Apr 29, 2010 3.590 3.630 3.540 3.580 764,979 +0.00(+0.00%)
Apr 28, 2010 3.540 3.620 3.540 3.580 448,638 +0.08(+2.29%)
Apr 27, 2010 3.740 3.790 3.500 3.500 1,151,897 -0.02(-0.57%)
Apr 26, 2010 3.590 3.593 3.460 3.520 785,898 -0.08(-2.22%)
Apr 23, 2010 3.600 3.610 3.500 3.600 494,271 +0.01(+0.28%)
Apr 22, 2010 3.600 3.630 3.520 3.590 459,869 -0.06(-1.64%)
Apr 21, 2010 3.670 3.710 3.590 3.650 211,205 -0.03(-0.82%)
Apr 20, 2010 3.620 3.730 3.620 3.680 460,022 +0.04(+1.10%)
Apr 19, 2010 3.450 3.650 3.440 3.640 603,350 +0.19(+5.51%)
Apr 16, 2010 3.560 3.580 3.360 3.450 528,969 -0.11(-3.09%)
Apr 15, 2010 3.500 3.600 3.500 3.560 548,412 +0.07(+2.01%)
Apr 14, 2010 3.390 3.510 3.380 3.490 546,346 +0.11(+3.25%)
Apr 13, 2010 3.360 3.400 3.340 3.380 334,277 +0.01(+0.30%)
Apr 12, 2010 3.350 3.500 3.310 3.370 542,572 -0.01(-0.30%)
Apr 09, 2010 3.430 3.460 3.340 3.380 320,542 -0.06(-1.74%)
Apr 08, 2010 3.400 3.480 3.320 3.440 537,345 +0.01(+0.29%)
Apr 07, 2010 3.300 3.450 3.260 3.430 939,154 +0.11(+3.31%)
Apr 06, 2010 3.160 3.350 3.100 3.320 588,755 +0.13(+4.08%)
Apr 05, 2010 3.100 3.270 3.020 3.190 650,592 +0.09(+2.90%)
Apr 01, 2010 3.080 3.100 3.100 3.100 607,400 +0.03(+0.98%)
Mar 31, 2010 3.000 3.080 2.950 3.070 847,065 +0.05(+1.66%)
Mar 30, 2010 3.010 3.020 2.980 3.020 281,501 +0.03(+1.00%)
Mar 29, 2010 2.940 3.000 2.910 2.990 320,816 +0.05(+1.70%)
Mar 26, 2010 2.950 3.000 2.900 2.940 404,218 -0.03(-1.01%)
Mar 25, 2010 3.000 3.000 2.960 2.970 410,975 +0.00(+0.00%)
Mar 24, 2010 3.020 3.030 2.960 2.970 303,765 -0.06(-1.98%)
Mar 23, 2010 3.020 3.050 2.980 3.030 301,150 +0.00(+0.00%)
Mar 22, 2010 2.990 3.080 2.950 3.030 589,889 +0.03(+1.00%)
Mar 19, 2010 3.010 3.127 2.855 3.000 1,016,133 +0.01(+0.33%)
Mar 18, 2010 3.060 3.060 2.990 2.990 251,106 -0.04(-1.32%)
Mar 17, 2010 2.930 3.100 2.900 3.030 1,332,612 +0.07(+2.36%)
Mar 16, 2010 3.040 3.070 2.940 2.960 493,702 -0.07(-2.31%)
Mar 15, 2010 2.950 3.030 2.900 3.030 617,007 +0.06(+2.02%)
Mar 12, 2010 3.190 3.230 2.750 2.970 5,477,585 -0.19(-6.01%)
Mar 11, 2010 3.150 3.190 3.090 3.160 223,844 +0.00(+0.00%)
Mar 10, 2010 3.260 3.300 3.150 3.160 313,848 -0.05(-1.56%)
Mar 09, 2010 3.380 3.390 3.150 3.210 527,586 -0.18(-5.31%)
Mar 08, 2010 3.320 3.500 3.320 3.390 1,436,751 +0.09(+2.73%)
Mar 05, 2010 3.090 3.300 3.080 3.300 866,006 +0.23(+7.49%)
Mar 04, 2010 2.920 3.090 2.910 3.070 1,060,614 +0.17(+5.86%)
Mar 03, 2010 3.010 3.010 2.860 2.900 425,968 +0.06(+2.11%)
Mar 02, 2010 2.830 3.010 2.796 2.840 1,217,510 +0.01(+0.35%)
Mar 01, 2010 2.770 2.850 2.660 2.830 489,454 +0.08(+2.91%)
Feb 26, 2010 2.700 2.760 2.700 2.750 361,462 +0.04(+1.48%)
Feb 25, 2010 2.670 2.750 2.620 2.710 467,003 +0.00(+0.00%)
Feb 24, 2010 2.670 2.745 2.670 2.710 177,062 +0.04(+1.50%)
Feb 23, 2010 2.670 2.720 2.620 2.670 322,970 -0.01(-0.37%)
Feb 22, 2010 2.760 2.770 2.660 2.680 239,885 -0.08(-2.90%)
Feb 19, 2010 2.700 2.790 2.650 2.760 307,748 +0.08(+2.99%)
Feb 18, 2010 2.690 2.740 2.650 2.680 158,845 -0.01(-0.37%)
Feb 17, 2010 2.720 2.750 2.670 2.690 173,570 -0.01(-0.37%)
Feb 16, 2010 2.730 2.740 2.650 2.700 211,837 -0.01(-0.37%)
Feb 12, 2010 2.710 2.710 2.710 2.710 290,200 -0.03(-1.09%)
Feb 11, 2010 2.630 2.740 2.580 2.740 275,786 +0.09(+3.40%)
Feb 10, 2010 2.590 2.660 2.580 2.650 226,343 +0.04(+1.53%)
Feb 09, 2010 2.590 2.610 2.540 2.610 404,729 +0.07(+2.76%)
Feb 08, 2010 2.560 2.620 2.540 2.540 183,724 -0.03(-1.17%)
Feb 05, 2010 2.450 2.620 2.440 2.570 259,090 +0.02(+0.78%)
Feb 04, 2010 2.660 2.680 2.530 2.550 451,208 -0.14(-5.20%)
Feb 03, 2010 2.750 2.795 2.650 2.690 285,849 -0.09(-3.24%)
Feb 02, 2010 2.800 2.850 2.680 2.780 1,037,534 +0.24(+9.45%)
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.