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

Extreme Networks (NQ: EXTR )

11.48 -0.07 (-0.61%)
Streaming Delayed Price Updated: 2:26 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, 2009 1.800 1.820 1.720 1.760 383,868 -0.03(-1.68%)
Apr 29, 2009 1.670 1.800 1.670 1.790 239,025 +0.13(+7.83%)
Apr 28, 2009 1.680 1.740 1.640 1.660 204,730 -0.03(-1.78%)
Apr 27, 2009 1.800 1.800 1.670 1.690 328,669 -0.16(-8.65%)
Apr 24, 2009 1.790 1.860 1.750 1.850 263,950 +0.07(+3.93%)
Apr 23, 2009 1.900 1.905 1.750 1.780 314,852 -0.12(-6.32%)
Apr 22, 2009 1.840 1.920 1.800 1.900 158,007 +0.02(+1.06%)
Apr 21, 2009 1.760 1.900 1.760 1.880 171,104 +0.12(+6.82%)
Apr 20, 2009 1.920 1.920 1.760 1.760 210,130 -0.21(-10.66%)
Apr 17, 2009 1.990 1.990 1.910 1.970 148,239 -0.01(-0.51%)
Apr 16, 2009 1.900 1.990 1.890 1.980 134,471 +0.07(+3.66%)
Apr 15, 2009 1.790 1.910 1.770 1.910 72,508 +0.11(+6.11%)
Apr 14, 2009 1.890 1.920 1.800 1.800 226,821 -0.10(-5.26%)
Apr 13, 2009 1.830 1.900 1.780 1.900 154,804 +0.07(+3.83%)
Apr 09, 2009 1.830 1.870 1.780 1.830 231,440 +0.05(+2.81%)
Apr 08, 2009 1.760 1.790 1.730 1.780 112,913 +0.03(+1.71%)
Apr 07, 2009 1.750 1.850 1.750 1.750 203,935 -0.08(-4.37%)
Apr 06, 2009 1.830 1.850 1.740 1.830 198,034 -0.02(-1.08%)
Apr 03, 2009 1.810 1.870 1.650 1.850 189,897 +0.04(+2.21%)
Apr 02, 2009 1.640 1.820 1.640 1.810 440,155 +0.22(+13.84%)
Apr 01, 2009 1.490 1.590 1.460 1.590 187,489 +0.07(+4.61%)
Mar 31, 2009 1.600 1.640 1.510 1.520 363,549 -0.05(-3.18%)
Mar 30, 2009 1.600 1.600 1.510 1.570 175,460 -0.13(-7.65%)
Mar 26, 2009 1.630 1.700 1.580 1.700 404,734 +0.10(+6.25%)
Mar 25, 2009 1.580 1.700 1.480 1.600 355,563 +0.05(+3.23%)
Mar 24, 2009 1.670 1.700 1.550 1.550 170,776 -0.15(-8.82%)
Mar 23, 2009 1.620 1.700 1.500 1.700 443,782 +0.11(+6.92%)
Mar 20, 2009 1.670 1.670 1.520 1.590 696,753 -0.06(-3.64%)
Mar 19, 2009 1.560 1.650 1.540 1.650 268,961 +0.11(+7.14%)
Mar 18, 2009 1.700 1.750 1.380 1.540 498,807 -0.16(-9.41%)
Mar 17, 2009 1.500 1.700 1.470 1.700 200,100 +0.20(+13.33%)
Mar 16, 2009 1.500 1.510 1.420 1.500 151,704 +0.02(+1.35%)
Mar 13, 2009 1.450 1.500 1.380 1.480 429,183 +0.03(+2.07%)
Mar 12, 2009 1.260 1.470 1.250 1.450 487,435 +0.19(+15.08%)
Mar 11, 2009 1.240 1.320 1.240 1.260 217,206 +0.02(+1.61%)
Mar 10, 2009 1.100 1.240 1.100 1.240 356,731 +0.18(+16.98%)
Mar 09, 2009 1.220 1.250 1.060 1.060 369,935 -0.17(-13.82%)
Mar 06, 2009 1.240 1.250 1.210 1.230 284,922 +0.04(+3.36%)
Mar 05, 2009 1.370 1.430 1.170 1.190 352,303 -0.22(-15.60%)
Mar 04, 2009 1.440 1.550 1.390 1.410 268,591 -0.02(-1.40%)
Mar 02, 2009 1.420 1.540 1.420 1.430 493,102 +0.01(+0.70%)
Feb 27, 2009 1.460 1.620 1.400 1.420 987,180 -0.06(-4.05%)
Feb 26, 2009 1.630 1.660 1.480 1.480 140,954 -0.14(-8.64%)
Feb 25, 2009 1.670 1.670 1.540 1.620 178,954 -0.06(-3.57%)
Feb 24, 2009 1.500 1.700 1.500 1.680 262,220 +0.20(+13.51%)
Feb 23, 2009 1.610 1.630 1.480 1.480 287,561 -0.12(-7.50%)
Feb 20, 2009 1.630 1.680 1.560 1.600 243,020 -0.05(-3.03%)
Feb 19, 2009 1.790 1.830 1.650 1.650 147,502 -0.11(-6.25%)
Feb 18, 2009 1.850 1.850 1.760 1.760 241,147 -0.07(-3.83%)
Feb 17, 2009 1.930 1.940 1.830 1.830 195,543 -0.15(-7.58%)
Feb 13, 2009 1.920 2.000 1.900 1.980 143,393 +0.06(+3.13%)
Feb 12, 2009 1.870 1.940 1.860 1.920 133,121 +0.01(+0.52%)
Feb 11, 2009 1.940 2.010 1.890 1.910 125,439 -0.02(-1.04%)
Feb 10, 2009 2.120 2.130 1.930 1.930 224,986 -0.21(-9.81%)
Feb 09, 2009 2.140 2.160 2.080 2.140 428,715 -0.02(-0.93%)
Feb 06, 2009 2.090 2.170 2.030 2.160 441,146 +0.13(+6.40%)
Feb 05, 2009 1.870 2.050 1.870 2.030 283,301 +0.14(+7.41%)
Feb 04, 2009 1.920 2.010 1.780 1.890 451,562 -0.04(-2.07%)
Feb 03, 2009 1.880 1.940 1.790 1.930 309,106 +0.06(+3.21%)
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.