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

Extreme Networks (NQ: EXTR )

11.98 +1.14 (+10.52%)
Official Closing Price Updated: 4:15 PM EDT, May 16, 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 (%)
Nov 30, 2016 4.470 4.500 4.170 4.230 845,581 -0.25(-5.58%)
Nov 29, 2016 4.510 4.550 4.470 4.480 171,782 -0.01(-0.22%)
Nov 28, 2016 4.570 4.575 4.425 4.490 367,496 -0.05(-1.10%)
Nov 25, 2016 4.560 4.580 4.530 4.540 107,338 -0.05(-1.09%)
Nov 23, 2016 4.590 4.590 4.590 0 +0.10(+2.23%)
Nov 22, 2016 4.610 4.610 4.430 4.490 502,999 -0.13(-2.81%)
Nov 21, 2016 4.700 4.700 4.565 4.620 364,629 +0.05(+1.09%)
Nov 18, 2016 4.550 4.600 4.520 4.570 517,848 +0.00(+0.00%)
Nov 17, 2016 4.560 4.630 4.510 4.570 602,025 -0.04(-0.87%)
Nov 16, 2016 4.660 4.700 4.580 4.610 547,639 -0.05(-1.07%)
Nov 15, 2016 4.620 4.660 4.590 4.660 407,008 +0.04(+0.87%)
Nov 14, 2016 4.600 4.620 4.510 4.620 748,013 +0.08(+1.76%)
Nov 11, 2016 4.300 4.550 4.240 4.540 958,656 +0.26(+6.07%)
Nov 10, 2016 4.350 4.369 4.234 4.280 790,702 -0.02(-0.47%)
Nov 09, 2016 4.180 4.330 4.100 4.300 817,930 +0.07(+1.65%)
Nov 08, 2016 4.280 4.300 4.220 4.230 784,386 -0.07(-1.63%)
Nov 07, 2016 4.350 4.395 4.260 4.300 670,031 -0.01(-0.23%)
Nov 04, 2016 4.260 4.340 4.240 4.310 639,964 +0.03(+0.70%)
Nov 03, 2016 4.360 4.400 4.270 4.280 389,517 -0.05(-1.15%)
Nov 02, 2016 4.100 4.380 4.050 4.330 1,285,036 +0.26(+6.39%)
Nov 01, 2016 4.180 4.260 4.050 4.070 582,856 -0.14(-3.33%)
Oct 31, 2016 4.060 4.230 4.020 4.210 756,718 +0.16(+3.95%)
Oct 28, 2016 4.190 4.210 4.030 4.050 346,943 -0.13(-3.11%)
Oct 27, 2016 4.260 4.270 4.170 4.180 318,857 -0.07(-1.65%)
Oct 26, 2016 4.300 4.340 4.210 4.250 803,876 -0.03(-0.70%)
Oct 25, 2016 4.080 4.300 4.080 4.280 1,854,288 +0.18(+4.39%)
Oct 24, 2016 4.080 4.170 4.080 4.100 502,894 +0.04(+0.99%)
Oct 21, 2016 4.050 4.119 4.030 4.060 376,395 -0.02(-0.49%)
Oct 20, 2016 4.140 4.190 4.080 4.080 430,767 -0.08(-1.92%)
Oct 19, 2016 4.170 4.180 4.100 4.160 354,270 +0.03(+0.73%)
Oct 18, 2016 4.220 4.230 4.090 4.130 480,464 -0.01(-0.24%)
Oct 17, 2016 4.100 4.180 4.070 4.140 723,612 +0.00(+0.00%)
Oct 14, 2016 4.390 4.390 4.070 4.140 1,220,691 -0.27(-6.12%)
Oct 13, 2016 4.430 4.530 4.380 4.410 469,233 -0.04(-0.90%)
Oct 12, 2016 4.410 4.550 4.370 4.450 375,621 +0.02(+0.34%)
Oct 11, 2016 4.620 4.660 4.410 4.435 392,216 -0.22(-4.62%)
Oct 10, 2016 4.580 4.700 4.450 4.650 390,075 +0.06(+1.31%)
Oct 07, 2016 4.570 4.670 4.540 4.590 408,074 +0.00(+0.00%)
Oct 06, 2016 4.640 4.710 4.550 4.590 517,834 -0.05(-1.08%)
Oct 05, 2016 4.640 4.690 4.600 4.640 325,436 +0.04(+0.87%)
Oct 04, 2016 4.600 4.670 4.570 4.600 521,165 -0.02(-0.43%)
Oct 03, 2016 4.520 4.630 4.480 4.620 753,579 +0.13(+2.90%)
Sep 30, 2016 4.520 4.560 4.480 4.490 640,156 -0.03(-0.66%)
Sep 29, 2016 4.550 4.570 4.490 4.520 404,669 -0.02(-0.44%)
Sep 28, 2016 4.480 4.580 4.440 4.540 713,819 +0.05(+1.11%)
Sep 27, 2016 4.420 4.520 4.420 4.490 713,140 +0.04(+0.90%)
Sep 26, 2016 4.480 4.590 4.420 4.450 843,480 -0.04(-0.89%)
Sep 23, 2016 4.450 4.510 4.390 4.490 677,370 +0.00(+0.00%)
Sep 22, 2016 4.500 4.510 4.450 4.490 792,966 -0.01(-0.22%)
Sep 21, 2016 4.430 4.500 4.380 4.500 801,776 +0.09(+2.04%)
Sep 20, 2016 4.410 4.490 4.360 4.410 810,837 +0.01(+0.23%)
Sep 19, 2016 4.250 4.400 4.250 4.400 567,020 +0.17(+4.02%)
Sep 16, 2016 4.370 4.400 4.125 4.230 932,207 -0.14(-3.20%)
Sep 15, 2016 4.160 4.400 4.140 4.370 1,152,241 +0.36(+8.98%)
Sep 14, 2016 3.850 4.050 3.792 4.010 777,391 +0.26(+6.93%)
Sep 13, 2016 3.900 3.910 3.750 3.750 419,320 -0.11(-2.85%)
Sep 12, 2016 3.760 3.860 3.760 3.860 193,852 +0.05(+1.31%)
Sep 09, 2016 3.910 3.950 3.810 3.810 281,441 -0.14(-3.54%)
Sep 08, 2016 3.930 3.970 3.910 3.950 168,496 +0.01(+0.25%)
Sep 07, 2016 3.950 4.010 3.940 3.940 356,881 +0.01(+0.25%)
Sep 06, 2016 3.910 3.950 3.881 3.930 410,524 +0.04(+1.03%)
Sep 02, 2016 3.930 3.890 3.890 3.890 194,900 +0.00(+0.00%)
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.