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 30, 2013 3.280 3.349 3.240 3.330 0 +0.04(+1.22%)
Apr 29, 2013 3.290 3.370 3.245 3.290 400,579 +0.02(+0.61%)
Apr 26, 2013 3.380 3.290 3.080 3.270 2,319,342 +0.19(+6.17%)
Apr 25, 2013 3.060 3.140 3.060 3.080 358,444 +0.02(+0.65%)
Apr 24, 2013 3.020 3.080 3.020 3.060 179,992 +0.01(+0.33%)
Apr 23, 2013 3.030 3.080 3.010 3.050 337,843 +0.03(+0.99%)
Apr 22, 2013 3.040 3.060 2.990 3.020 385,147 -0.03(-0.98%)
Apr 19, 2013 3.020 3.080 3.020 3.050 427,297 +0.03(+0.99%)
Apr 18, 2013 3.050 3.095 3.000 3.020 854,392 -0.03(-0.98%)
Apr 17, 2013 3.040 3.100 3.010 3.050 717,453 +0.00(+0.00%)
Apr 16, 2013 3.030 3.090 3.000 3.050 618,376 +0.05(+1.67%)
Apr 15, 2013 3.130 3.180 3.000 3.000 622,307 -0.14(-4.46%)
Apr 12, 2013 3.190 3.190 3.140 3.140 317,722 -0.05(-1.57%)
Apr 11, 2013 3.200 3.230 3.170 3.190 377,072 +0.00(+0.00%)
Apr 10, 2013 3.170 3.230 3.170 3.190 392,324 +0.04(+1.27%)
Apr 09, 2013 3.160 3.180 3.150 3.150 423,307 -0.02(-0.63%)
Apr 08, 2013 3.210 3.240 3.130 3.170 451,156 -0.02(-0.63%)
Apr 05, 2013 3.160 3.250 3.160 3.190 340,427 -0.04(-1.24%)
Apr 04, 2013 3.180 3.240 3.150 3.230 413,886 +0.05(+1.57%)
Apr 03, 2013 3.180 3.260 3.170 3.180 515,138 +0.00(+0.00%)
Apr 02, 2013 3.250 3.290 3.180 3.180 498,582 -0.06(-1.85%)
Apr 01, 2013 3.350 3.370 3.230 3.240 524,575 -0.13(-3.86%)
Mar 28, 2013 3.430 3.440 3.360 3.370 289,926 -0.03(-0.88%)
Mar 27, 2013 3.360 3.460 3.360 3.400 229,692 +0.00(+0.00%)
Mar 26, 2013 3.470 3.470 3.380 3.400 243,177 -0.04(-1.16%)
Mar 25, 2013 3.500 3.510 3.410 3.440 344,399 -0.06(-1.71%)
Mar 22, 2013 3.490 3.510 3.490 3.500 246,867 +0.01(+0.29%)
Mar 21, 2013 3.510 3.540 3.460 3.490 274,930 -0.03(-0.85%)
Mar 20, 2013 3.510 3.540 3.505 3.520 215,819 +0.02(+0.72%)
Mar 19, 2013 3.560 3.563 3.460 3.495 526,527 -0.05(-1.55%)
Mar 18, 2013 3.530 3.560 3.530 3.550 260,521 +0.00(+0.00%)
Mar 15, 2013 3.590 3.600 3.540 3.550 741,592 -0.03(-0.84%)
Mar 14, 2013 3.570 3.600 3.540 3.580 344,739 +0.00(+0.00%)
Mar 13, 2013 3.560 3.590 3.530 3.580 387,169 +0.03(+0.85%)
Mar 12, 2013 3.510 3.570 3.500 3.550 425,551 +0.02(+0.57%)
Mar 11, 2013 3.520 3.540 3.480 3.530 1,470,528 -0.01(-0.28%)
Mar 08, 2013 3.490 3.540 3.480 3.540 432,105 +0.06(+1.72%)
Mar 07, 2013 3.480 3.515 3.450 3.480 564,554 -0.02(-0.57%)
Mar 06, 2013 3.520 3.550 3.470 3.500 246,548 -0.02(-0.57%)
Mar 05, 2013 3.470 3.520 3.450 3.520 315,219 +0.06(+1.73%)
Mar 04, 2013 3.480 3.500 3.440 3.460 214,376 -0.04(-1.14%)
Mar 01, 2013 3.460 3.520 3.460 3.500 251,689 -0.00(-0.14%)
Feb 28, 2013 3.500 3.520 3.480 3.505 282,591 -0.00(-0.14%)
Feb 27, 2013 3.440 3.540 3.430 3.510 245,663 +0.05(+1.45%)
Feb 26, 2013 3.480 3.520 3.450 3.460 258,615 -0.02(-0.57%)
Feb 25, 2013 3.540 3.550 3.450 3.480 510,514 -0.06(-1.69%)
Feb 22, 2013 3.510 3.550 3.505 3.540 281,819 +0.03(+0.85%)
Feb 21, 2013 3.550 3.600 3.510 3.510 233,945 -0.05(-1.40%)
Feb 20, 2013 3.570 3.610 3.560 3.560 312,759 -0.05(-1.39%)
Feb 19, 2013 3.570 3.620 3.560 3.610 273,938 +0.04(+1.12%)
Feb 15, 2013 3.580 3.600 3.559 3.570 373,771 +0.01(+0.28%)
Feb 14, 2013 3.560 3.570 3.520 3.560 292,104 -0.02(-0.56%)
Feb 13, 2013 3.590 3.590 3.560 3.580 184,731 -0.01(-0.28%)
Feb 12, 2013 3.580 3.600 3.540 3.590 255,325 +0.00(+0.00%)
Feb 11, 2013 3.580 3.610 3.540 3.590 240,803 +0.01(+0.28%)
Feb 08, 2013 3.570 3.635 3.540 3.580 619,521 +0.04(+1.13%)
Feb 07, 2013 3.540 3.580 3.540 3.540 532,510 -0.02(-0.56%)
Feb 06, 2013 3.500 3.560 3.495 3.560 435,571 +0.06(+1.71%)
Feb 04, 2013 3.550 3.590 3.500 3.500 423,541 -0.08(-2.23%)
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.