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, 2011 3.170 3.180 3.070 3.130 844,648 -0.04(-1.26%)
Apr 28, 2011 3.150 3.250 3.100 3.170 422,426 +0.02(+0.63%)
Apr 27, 2011 3.220 3.330 3.150 3.150 568,313 -0.03(-0.94%)
Apr 26, 2011 3.120 3.240 3.050 3.180 547,053 +0.07(+2.25%)
Apr 25, 2011 3.020 3.130 2.980 3.110 961,331 +0.12(+4.01%)
Apr 21, 2011 3.000 3.020 2.970 2.990 338,349 +0.02(+0.50%)
Apr 20, 2011 3.050 3.090 2.970 2.975 627,468 -0.00(-0.17%)
Apr 19, 2011 2.970 3.010 2.950 2.980 402,496 +0.04(+1.36%)
Apr 18, 2011 2.970 3.020 2.930 2.940 473,494 -0.06(-2.00%)
Apr 15, 2011 3.010 3.060 2.990 3.000 902,735 +0.01(+0.33%)
Apr 14, 2011 2.950 3.000 2.910 2.990 515,864 +0.01(+0.34%)
Apr 13, 2011 2.920 3.010 2.900 2.980 917,964 +0.09(+3.11%)
Apr 12, 2011 2.960 3.140 2.850 2.890 3,985,679 -0.50(-14.75%)
Apr 11, 2011 3.410 3.430 3.380 3.390 261,518 +0.00(+0.00%)
Apr 08, 2011 3.400 3.440 3.380 3.390 242,878 +0.03(+0.89%)
Apr 07, 2011 3.450 3.490 3.360 3.360 590,466 -0.10(-2.89%)
Apr 06, 2011 3.440 3.500 3.390 3.460 578,163 +0.09(+2.67%)
Apr 05, 2011 3.620 3.670 3.360 3.370 1,339,034 -0.13(-3.71%)
Apr 04, 2011 3.410 3.500 3.280 3.500 1,291,247 +0.09(+2.64%)
Apr 01, 2011 3.500 3.510 3.400 3.410 400,000 -0.09(-2.57%)
Mar 31, 2011 3.440 3.500 3.420 3.500 330,909 +0.06(+1.74%)
Mar 30, 2011 3.430 3.470 3.380 3.440 462,637 +0.04(+1.18%)
Mar 29, 2011 3.480 3.500 3.390 3.400 512,982 -0.07(-2.02%)
Mar 28, 2011 3.540 3.540 3.450 3.470 287,544 -0.04(-1.14%)
Mar 25, 2011 3.480 3.590 3.400 3.510 549,875 +0.06(+1.74%)
Mar 24, 2011 3.550 3.560 3.415 3.450 224,576 -0.07(-1.99%)
Mar 23, 2011 3.380 3.530 3.380 3.520 331,771 +0.12(+3.53%)
Mar 22, 2011 3.460 3.550 3.350 3.400 456,946 -0.08(-2.30%)
Mar 21, 2011 3.510 3.560 3.410 3.480 374,155 +0.15(+4.50%)
Mar 18, 2011 3.430 3.430 3.300 3.330 868,174 -0.05(-1.48%)
Mar 17, 2011 3.380 3.430 3.280 3.380 927,079 +0.07(+2.11%)
Mar 16, 2011 3.380 3.400 3.280 3.310 531,083 -0.09(-2.65%)
Mar 15, 2011 3.370 3.440 3.330 3.400 368,301 -0.05(-1.45%)
Mar 14, 2011 3.490 3.580 3.450 3.450 358,515 -0.10(-2.82%)
Mar 11, 2011 3.570 3.590 3.450 3.550 374,545 -0.03(-0.84%)
Mar 10, 2011 3.670 3.730 3.510 3.580 945,239 -0.19(-5.04%)
Mar 09, 2011 3.790 3.840 3.700 3.770 558,190 -0.04(-1.05%)
Mar 08, 2011 3.740 3.900 3.710 3.810 501,585 +0.07(+1.87%)
Mar 07, 2011 3.790 3.810 3.580 3.740 1,251,401 -0.05(-1.32%)
Mar 04, 2011 3.820 3.820 3.730 3.790 528,335 -0.02(-0.52%)
Mar 03, 2011 3.700 3.850 3.700 3.810 1,005,098 +0.14(+3.81%)
Mar 02, 2011 3.700 3.730 3.550 3.670 711,930 -0.03(-0.81%)
Mar 01, 2011 3.950 3.990 3.660 3.700 1,250,508 -0.22(-5.61%)
Feb 28, 2011 4.000 4.000 3.870 3.920 1,048,933 +0.13(+3.43%)
Feb 25, 2011 3.740 3.820 3.690 3.790 981,586 +0.09(+2.43%)
Feb 24, 2011 3.620 3.790 3.600 3.700 670,286 +0.05(+1.37%)
Feb 23, 2011 3.760 3.760 3.610 3.650 754,378 -0.10(-2.67%)
Feb 22, 2011 3.990 3.990 3.730 3.750 851,749 -0.31(-7.64%)
Feb 18, 2011 4.000 4.080 3.970 4.060 753,622 +0.06(+1.50%)
Feb 17, 2011 3.980 4.020 3.950 4.000 454,410 +0.02(+0.50%)
Feb 16, 2011 3.950 3.980 3.860 3.980 510,878 +0.03(+0.76%)
Feb 15, 2011 4.000 4.000 3.930 3.950 278,990 -0.05(-1.25%)
Feb 14, 2011 4.010 4.010 3.950 4.000 474,804 +0.01(+0.25%)
Feb 11, 2011 3.960 4.050 3.960 3.990 975,956 +0.00(+0.00%)
Feb 10, 2011 3.940 4.000 3.860 3.990 397,007 +0.00(+0.00%)
Feb 09, 2011 4.100 4.250 3.950 3.990 929,785 -0.02(-0.50%)
Feb 08, 2011 3.950 4.010 3.880 4.010 718,908 +0.06(+1.52%)
Feb 07, 2011 3.850 4.040 3.800 3.950 1,595,687 +0.10(+2.60%)
Feb 04, 2011 3.550 3.870 3.520 3.850 911,807 +0.28(+7.84%)
Feb 03, 2011 3.540 3.710 3.500 3.570 758,351 -0.11(-2.99%)
Feb 02, 2011 3.690 3.720 3.530 3.680 621,575 +0.01(+0.27%)
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.