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

Extreme Networks (NQ: EXTR )

11.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2002 8.700 9.190 8.550 8.990 1,789,600 +0.31(+3.57%)
Apr 29, 2002 9.300 9.320 8.650 8.680 2,000,500 -0.62(-6.67%)
Apr 26, 2002 9.350 9.690 9.050 9.300 2,469,900 +0.00(+0.00%)
Apr 25, 2002 9.150 9.650 8.770 9.300 2,543,300 +0.06(+0.65%)
Apr 24, 2002 9.170 9.450 8.930 9.240 1,891,100 +0.19(+2.10%)
Apr 23, 2002 9.260 9.370 9.000 9.050 1,488,200 -0.21(-2.27%)
Apr 22, 2002 9.600 9.620 9.120 9.260 1,902,600 -0.44(-4.54%)
Apr 19, 2002 9.940 10.19 9.620 9.700 1,806,400 -0.22(-2.22%)
Apr 18, 2002 9.240 9.990 9.050 9.920 6,307,800 +0.33(+3.44%)
Apr 17, 2002 9.980 10.00 9.247 9.590 4,835,100 -0.24(-2.46%)
Apr 16, 2002 9.560 10.15 9.550 9.832 3,150,200 +0.58(+6.29%)
Apr 15, 2002 9.110 9.490 8.921 9.250 3,529,900 +0.52(+5.96%)
Apr 12, 2002 8.430 9.030 8.430 8.730 3,492,100 +0.59(+7.25%)
Apr 11, 2002 8.700 8.700 8.130 8.140 2,214,400 -0.65(-7.39%)
Apr 10, 2002 8.970 9.288 8.550 8.790 2,923,900 -0.01(-0.11%)
Apr 09, 2002 9.460 9.780 8.760 8.800 2,991,300 -0.51(-5.48%)
Apr 08, 2002 9.150 9.440 8.880 9.310 3,839,200 -0.27(-2.82%)
Apr 05, 2002 10.45 10.77 9.251 9.580 3,624,200 -0.82(-7.88%)
Apr 04, 2002 10.01 10.60 9.920 10.40 2,887,000 +0.20(+1.96%)
Apr 03, 2002 10.54 10.69 10.15 10.20 2,189,800 -0.30(-2.86%)
Apr 02, 2002 10.75 10.80 10.38 10.50 3,046,000 -0.44(-4.02%)
Apr 01, 2002 10.28 11.16 10.28 10.94 3,142,400 +0.54(+5.19%)
Mar 29, 2002 9.880 10.50 9.750 10.40 3,110,800 +0.00(+0.00%)
Mar 28, 2002 9.880 10.50 9.750 10.40 3,105,900 +0.42(+4.21%)
Mar 27, 2002 10.10 10.40 9.850 9.980 2,826,800 -0.03(-0.30%)
Mar 26, 2002 9.850 10.45 9.750 10.01 2,723,800 +0.18(+1.83%)
Mar 25, 2002 10.15 10.27 9.750 9.830 2,840,300 -0.43(-4.19%)
Mar 22, 2002 10.09 10.76 9.910 10.26 6,703,700 +0.17(+1.68%)
Mar 21, 2002 8.810 10.16 8.500 10.09 5,432,200 +1.34(+15.31%)
Mar 20, 2002 8.930 9.050 8.610 8.750 1,602,700 -0.25(-2.78%)
Mar 19, 2002 9.340 9.350 9.000 9.000 2,252,000 -0.28(-3.02%)
Mar 18, 2002 9.650 9.780 9.100 9.280 2,936,600 +0.02(+0.22%)
Mar 15, 2002 9.023 9.430 8.810 9.260 5,776,500 -0.44(-4.54%)
Mar 14, 2002 9.380 10.23 9.280 9.700 5,667,500 +0.57(+6.24%)
Mar 13, 2002 9.430 9.600 9.100 9.130 4,204,600 -0.55(-5.68%)
Mar 12, 2002 9.830 10.23 9.500 9.680 4,437,000 -0.87(-8.25%)
Mar 11, 2002 10.09 10.95 9.550 10.55 6,078,000 +0.39(+3.84%)
Mar 08, 2002 9.570 10.50 9.400 10.16 6,945,600 +1.18(+13.14%)
Mar 07, 2002 9.210 9.380 8.810 8.980 4,920,300 +0.30(+3.46%)
Mar 06, 2002 8.640 8.950 8.200 8.680 4,715,200 -0.03(-0.34%)
Mar 05, 2002 8.020 9.119 7.960 8.710 6,828,400 +0.69(+8.60%)
Mar 04, 2002 7.390 8.450 7.340 8.020 7,161,000 +0.80(+11.08%)
Mar 01, 2002 6.460 7.500 6.450 7.220 9,048,200 +0.93(+14.79%)
Feb 28, 2002 7.540 7.540 6.250 6.290 9,973,400 -1.46(-18.84%)
Feb 27, 2002 8.150 8.270 7.670 7.750 4,008,700 -0.25(-3.12%)
Feb 26, 2002 8.350 8.370 7.810 8.000 5,498,600 -0.24(-2.91%)
Feb 25, 2002 8.790 8.800 8.060 8.240 3,811,900 -0.40(-4.63%)
Feb 22, 2002 8.570 8.970 8.060 8.640 5,092,100 -0.25(-2.81%)
Feb 21, 2002 9.300 9.400 8.750 8.890 3,809,300 -0.66(-6.91%)
Feb 20, 2002 9.300 9.610 9.000 9.550 5,171,000 +0.80(+9.14%)
Feb 19, 2002 9.800 9.950 8.640 8.750 6,152,200 -1.29(-12.85%)
Feb 18, 2002 10.58 10.60 9.800 10.04 3,753,100 +0.00(+0.00%)
Feb 15, 2002 10.58 10.60 9.800 10.04 3,752,100 -0.56(-5.28%)
Feb 14, 2002 11.25 11.49 10.48 10.60 4,633,700 -0.61(-5.44%)
Feb 13, 2002 11.95 12.21 10.95 11.21 4,705,100 -0.54(-4.60%)
Feb 12, 2002 11.83 12.27 11.62 11.75 2,461,600 -0.26(-2.16%)
Feb 11, 2002 11.61 12.30 11.43 12.01 3,367,700 +0.52(+4.53%)
Feb 08, 2002 11.01 11.49 10.75 11.49 3,765,600 +0.98(+9.32%)
Feb 07, 2002 10.77 11.00 10.09 10.51 5,026,200 -0.66(-5.91%)
Feb 06, 2002 12.10 12.20 10.90 11.17 5,122,300 -0.33(-2.87%)
Feb 05, 2002 11.15 12.14 11.14 11.50 6,014,300 -0.06(-0.52%)
Feb 04, 2002 12.98 12.99 11.25 11.56 10,244,500 -2.08(-15.25%)
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.