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 29, 2016 3.360 3.510 3.330 3.510 818,749 +0.17(+5.09%)
Apr 28, 2016 3.500 3.650 3.330 3.340 1,185,568 +0.04(+1.21%)
Apr 27, 2016 3.190 3.310 3.150 3.300 988,916 +0.14(+4.43%)
Apr 26, 2016 3.180 3.240 3.150 3.160 1,024,951 +0.01(+0.32%)
Apr 25, 2016 3.210 3.240 3.130 3.150 841,121 -0.05(-1.56%)
Apr 22, 2016 3.150 3.280 3.140 3.200 576,055 -0.02(-0.62%)
Apr 21, 2016 3.250 3.320 3.210 3.220 494,034 -0.05(-1.53%)
Apr 20, 2016 3.180 3.280 3.150 3.270 354,519 +0.07(+2.19%)
Apr 19, 2016 3.170 3.240 3.150 3.200 394,192 +0.04(+1.27%)
Apr 18, 2016 3.160 3.250 3.140 3.160 306,030 -0.05(-1.56%)
Apr 15, 2016 3.240 3.260 3.180 3.210 317,518 -0.05(-1.53%)
Apr 14, 2016 3.240 3.310 3.175 3.260 790,904 +0.01(+0.31%)
Apr 13, 2016 3.130 3.260 3.130 3.250 347,837 +0.12(+3.83%)
Apr 12, 2016 3.170 3.170 3.070 3.130 1,110,068 -0.06(-1.88%)
Apr 11, 2016 3.150 3.267 3.100 3.190 639,140 +0.10(+3.24%)
Apr 08, 2016 3.120 3.130 3.020 3.090 618,403 +0.01(+0.32%)
Apr 07, 2016 3.200 3.210 3.050 3.080 559,696 -0.14(-4.35%)
Apr 06, 2016 3.140 3.272 3.100 3.220 1,043,723 +0.09(+2.88%)
Apr 05, 2016 3.100 3.150 3.060 3.130 452,634 +0.00(+0.00%)
Apr 04, 2016 3.100 3.170 3.080 3.130 798,934 +0.02(+0.64%)
Apr 01, 2016 3.090 3.120 3.060 3.110 284,454 +0.00(+0.00%)
Mar 31, 2016 3.100 3.180 3.090 3.110 853,032 +0.01(+0.32%)
Mar 30, 2016 3.140 3.200 3.050 3.100 1,057,162 -0.04(-1.27%)
Mar 29, 2016 3.090 3.150 3.010 3.140 1,410,987 +0.02(+0.64%)
Mar 28, 2016 3.020 3.165 3.010 3.120 596,645 +0.09(+2.97%)
Mar 24, 2016 2.980 3.030 3.030 3.030 745,400 +0.06(+2.02%)
Mar 23, 2016 3.000 3.010 2.960 2.970 465,060 -0.05(-1.66%)
Mar 22, 2016 2.980 3.050 2.960 3.020 314,194 +0.02(+0.67%)
Mar 21, 2016 3.010 3.045 2.970 3.000 404,850 +0.00(+0.00%)
Mar 18, 2016 3.050 3.060 2.990 3.000 1,126,374 -0.02(-0.66%)
Mar 17, 2016 2.970 3.050 2.970 3.020 390,007 +0.03(+1.00%)
Mar 16, 2016 2.990 3.030 2.940 2.990 442,902 +0.00(+0.00%)
Mar 15, 2016 3.000 3.000 2.940 2.990 384,874 -0.01(-0.33%)
Mar 14, 2016 3.010 3.070 3.000 3.000 304,725 -0.03(-0.99%)
Mar 11, 2016 2.970 3.040 2.935 3.030 278,629 +0.07(+2.36%)
Mar 10, 2016 2.980 3.000 2.860 2.960 549,808 -0.01(-0.34%)
Mar 09, 2016 2.840 3.060 2.840 2.970 630,437 +0.16(+5.69%)
Mar 08, 2016 3.080 3.080 2.800 2.810 800,171 -0.29(-9.35%)
Mar 07, 2016 3.070 3.145 3.030 3.100 698,614 +0.01(+0.32%)
Mar 04, 2016 3.040 3.180 3.020 3.090 1,047,861 +0.05(+1.64%)
Mar 03, 2016 2.950 3.070 2.920 3.040 899,064 +0.10(+3.40%)
Mar 02, 2016 2.920 2.990 2.901 2.940 510,996 +0.01(+0.34%)
Mar 01, 2016 2.850 2.950 2.770 2.930 1,179,127 +0.11(+3.90%)
Feb 29, 2016 2.770 2.940 2.760 2.820 738,660 +0.01(+0.36%)
Feb 26, 2016 2.890 2.900 2.780 2.810 426,349 -0.08(-2.77%)
Feb 25, 2016 2.860 2.950 2.810 2.890 838,129 +0.05(+1.76%)
Feb 24, 2016 2.750 2.880 2.715 2.840 654,796 +0.09(+3.27%)
Feb 23, 2016 2.730 2.770 2.720 2.750 442,794 +0.02(+0.73%)
Feb 22, 2016 2.770 2.775 2.700 2.730 553,988 +0.01(+0.37%)
Feb 19, 2016 2.620 2.750 2.620 2.720 465,735 +0.09(+3.42%)
Feb 18, 2016 2.650 2.685 2.610 2.630 777,406 +0.00(+0.00%)
Feb 17, 2016 2.560 2.700 2.560 2.630 752,487 +0.10(+3.95%)
Feb 16, 2016 2.530 2.570 2.430 2.530 747,032 +0.03(+1.40%)
Feb 12, 2016 2.360 2.495 2.495 2.495 1,062,100 +0.15(+6.17%)
Feb 11, 2016 2.470 2.485 2.325 2.350 1,452,635 -0.13(-5.24%)
Feb 10, 2016 2.540 2.580 2.450 2.480 947,950 -0.04(-1.59%)
Feb 09, 2016 2.510 2.560 2.460 2.520 765,099 +0.01(+0.40%)
Feb 08, 2016 2.600 2.610 2.470 2.510 1,199,021 -0.08(-3.09%)
Feb 05, 2016 2.640 2.650 2.580 2.590 1,286,891 +0.01(+0.39%)
Feb 04, 2016 2.700 2.780 2.600 2.580 1,900,107 -0.10(-3.73%)
Feb 03, 2016 2.880 2.900 2.670 2.680 1,203,904 -0.19(-6.62%)
Feb 02, 2016 2.790 2.885 2.770 2.870 1,001,284 +0.05(+1.77%)
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.