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

Extreme Networks (NQ: EXTR )

11.44 -0.12 (-1.00%)
Streaming Delayed Price Updated: 10:21 AM 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, 2012 3.900 3.900 3.810 3.830 359,000 -0.07(-1.79%)
Apr 27, 2012 3.890 3.900 3.760 3.900 496,406 +0.03(+0.78%)
Apr 26, 2012 3.880 3.900 3.790 3.870 712,115 +0.00(+0.00%)
Apr 25, 2012 3.910 3.970 3.830 3.870 482,501 +0.00(+0.00%)
Apr 24, 2012 3.830 3.920 3.740 3.870 979,194 +0.03(+0.78%)
Apr 23, 2012 3.800 3.870 3.730 3.840 1,005,251 +0.02(+0.52%)
Apr 20, 2012 3.710 3.850 3.580 3.820 6,106,065 -0.50(-11.57%)
Apr 19, 2012 4.240 4.390 4.200 4.320 1,346,635 +0.08(+1.89%)
Apr 18, 2012 4.260 4.290 4.170 4.240 970,743 -0.06(-1.40%)
Apr 17, 2012 4.190 4.430 4.150 4.300 1,243,024 +0.12(+2.87%)
Apr 16, 2012 4.230 4.260 4.110 4.180 455,867 -0.04(-0.95%)
Apr 13, 2012 4.270 4.320 4.200 4.220 880,527 -0.07(-1.63%)
Apr 12, 2012 4.140 4.310 4.120 4.290 1,467,045 +0.17(+4.13%)
Apr 11, 2012 4.040 4.130 4.010 4.120 1,341,678 +0.12(+3.00%)
Apr 10, 2012 3.790 4.240 3.740 4.000 3,786,603 +0.20(+5.26%)
Apr 09, 2012 3.760 3.820 3.700 3.800 697,283 -0.03(-0.78%)
Apr 05, 2012 3.750 3.835 3.730 3.830 457,185 +0.05(+1.32%)
Apr 04, 2012 3.760 3.790 3.680 3.780 626,945 -0.02(-0.53%)
Apr 03, 2012 3.820 3.871 3.795 3.800 431,372 -0.05(-1.30%)
Apr 02, 2012 3.820 3.850 3.760 3.850 404,707 +0.02(+0.52%)
Mar 30, 2012 3.910 3.910 3.820 3.830 226,092 -0.04(-1.03%)
Mar 29, 2012 3.850 3.910 3.820 3.870 282,398 +0.00(+0.00%)
Mar 28, 2012 3.900 3.930 3.830 3.870 266,737 -0.02(-0.51%)
Mar 27, 2012 3.960 3.990 3.890 3.890 408,081 -0.07(-1.77%)
Mar 26, 2012 3.940 3.980 3.920 3.960 466,650 +0.03(+0.76%)
Mar 23, 2012 3.850 3.935 3.820 3.930 443,493 +0.08(+2.08%)
Mar 22, 2012 3.810 3.870 3.780 3.850 404,684 -0.01(-0.26%)
Mar 21, 2012 3.870 3.900 3.800 3.860 343,132 +0.01(+0.26%)
Mar 20, 2012 3.890 3.890 3.800 3.850 607,076 -0.03(-0.77%)
Mar 19, 2012 3.630 3.880 3.630 3.880 1,122,609 +0.24(+6.59%)
Mar 16, 2012 3.800 3.800 3.630 3.640 1,185,937 -0.14(-3.70%)
Mar 15, 2012 3.790 3.820 3.730 3.780 536,923 +0.03(+0.80%)
Mar 14, 2012 3.820 3.820 3.730 3.750 360,958 -0.07(-1.83%)
Mar 13, 2012 3.770 3.820 3.749 3.820 675,335 +0.09(+2.41%)
Mar 12, 2012 3.750 3.780 3.690 3.730 833,184 -0.05(-1.32%)
Mar 09, 2012 3.750 3.820 3.711 3.780 950,884 +0.04(+1.07%)
Mar 08, 2012 3.770 3.770 3.680 3.740 797,021 +0.01(+0.27%)
Mar 07, 2012 3.770 3.790 3.700 3.730 1,031,066 -0.01(-0.27%)
Mar 06, 2012 3.710 3.800 3.580 3.740 1,580,969 -0.03(-0.80%)
Mar 05, 2012 3.710 3.770 3.670 3.770 950,033 +0.05(+1.34%)
Mar 02, 2012 3.760 3.810 3.650 3.720 1,420,118 -0.02(-0.53%)
Mar 01, 2012 3.690 3.770 3.650 3.740 1,495,232 +0.05(+1.36%)
Feb 29, 2012 3.760 3.760 3.650 3.690 1,296,884 -0.07(-1.86%)
Feb 28, 2012 3.660 3.780 3.610 3.760 2,439,614 +0.08(+2.17%)
Feb 27, 2012 3.570 3.680 3.530 3.680 1,360,179 +0.06(+1.66%)
Feb 24, 2012 3.550 3.630 3.550 3.620 1,531,532 +0.07(+1.97%)
Feb 23, 2012 3.480 3.620 3.380 3.550 2,219,076 +0.08(+2.31%)
Feb 22, 2012 3.520 3.520 3.430 3.470 606,566 -0.04(-1.14%)
Feb 21, 2012 3.460 3.640 3.440 3.510 734,013 +0.05(+1.45%)
Feb 17, 2012 3.450 3.460 3.380 3.460 547,842 +0.02(+0.58%)
Feb 16, 2012 3.380 3.450 3.330 3.440 1,237,582 +0.06(+1.78%)
Feb 15, 2012 3.430 3.440 3.360 3.380 1,284,248 -0.03(-0.88%)
Feb 14, 2012 3.420 3.440 3.280 3.410 707,015 -0.02(-0.58%)
Feb 13, 2012 3.380 3.430 3.340 3.430 1,048,428 +0.06(+1.78%)
Feb 10, 2012 3.280 3.370 3.280 3.370 1,382,470 +0.05(+1.51%)
Feb 09, 2012 3.330 3.350 3.300 3.320 1,391,949 +0.00(+0.00%)
Feb 08, 2012 3.260 3.330 3.240 3.320 915,016 +0.05(+1.53%)
Feb 07, 2012 3.230 3.292 3.220 3.270 1,353,388 +0.02(+0.62%)
Feb 06, 2012 3.300 3.300 3.220 3.250 1,105,128 -0.06(-1.81%)
Feb 03, 2012 3.380 3.380 3.220 3.310 2,070,324 -0.02(-0.60%)
Feb 02, 2012 3.280 3.370 3.260 3.330 1,067,873 +0.05(+1.52%)
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.