Skip to main content

Extreme Networks (NQ: EXTR )

11.48 +0.33 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 11.15 11.57 11.15 11.48 1,774,752 +0.33(+2.96%)
May 24, 2024 11.07 11.32 11.05 11.15 1,544,898 +0.09(+0.81%)
May 23, 2024 11.46 11.50 10.94 11.06 1,563,256 -0.36(-3.15%)
May 22, 2024 11.43 11.66 11.38 11.42 1,091,779 -0.02(-0.17%)
May 21, 2024 11.58 11.59 11.34 11.44 999,463 -0.18(-1.55%)
May 20, 2024 11.65 11.69 11.36 11.62 1,789,049 -0.05(-0.43%)
May 17, 2024 11.98 12.05 11.60 11.67 2,210,838 -0.31(-2.59%)
May 16, 2024 11.42 12.22 11.34 11.98 4,761,169 +1.14(+10.52%)
May 15, 2024 10.78 10.91 10.52 10.84 1,937,805 +0.20(+1.88%)
May 14, 2024 10.87 11.00 10.61 10.64 1,813,039 -0.07(-0.65%)
May 13, 2024 10.82 10.87 10.56 10.71 2,198,345 -0.10(-0.93%)
May 10, 2024 10.70 10.84 10.60 10.81 2,133,531 +0.23(+2.17%)
May 09, 2024 10.83 10.83 10.49 10.58 3,320,845 -0.23(-2.13%)
May 08, 2024 10.96 11.14 10.79 10.81 2,163,275 -0.22(-1.99%)
May 07, 2024 11.01 11.16 10.87 11.03 2,405,939 +0.07(+0.64%)
May 06, 2024 11.34 11.36 10.94 10.96 3,264,416 -0.24(-2.14%)
May 03, 2024 11.45 11.71 11.14 11.20 4,770,166 -0.22(-1.93%)
May 02, 2024 11.93 11.93 11.23 11.42 5,009,132 -0.02(-0.17%)
May 01, 2024 10.79 11.90 10.79 11.44 4,940,602 +0.24(+2.14%)
Apr 30, 2024 11.37 11.51 11.19 11.20 3,566,668 -0.35(-3.03%)
Apr 29, 2024 11.67 11.84 11.41 11.55 1,931,317 -0.05(-0.43%)
Apr 26, 2024 11.40 11.83 11.38 11.60 2,168,958 +0.27(+2.38%)
Apr 25, 2024 11.01 11.34 11.01 11.33 1,686,852 +0.18(+1.61%)
Apr 24, 2024 11.04 11.16 10.89 11.15 1,555,347 +0.06(+0.54%)
Apr 23, 2024 10.69 11.25 10.67 11.09 1,321,979 +0.36(+3.36%)
Apr 22, 2024 11.05 11.05 10.70 10.73 1,656,681 -0.24(-2.19%)
Apr 19, 2024 10.85 11.08 10.85 10.97 1,627,231 +0.03(+0.27%)
Apr 18, 2024 11.12 11.24 10.89 10.94 1,107,328 -0.19(-1.71%)
Apr 17, 2024 11.17 11.39 11.04 11.13 1,618,354 +0.00(+0.00%)
Apr 16, 2024 11.00 11.14 10.76 11.13 1,802,232 +0.00(+0.00%)
Apr 15, 2024 11.36 11.54 10.99 11.13 3,749,735 +0.43(+4.02%)
Apr 12, 2024 10.91 10.98 10.57 10.70 1,759,794 -0.37(-3.34%)
Apr 11, 2024 11.03 11.09 10.91 11.07 1,338,013 +0.11(+1.00%)
Apr 10, 2024 11.22 11.26 10.85 10.96 2,033,101 -0.55(-4.78%)
Apr 09, 2024 11.16 11.54 11.12 11.51 1,411,115 +0.41(+3.69%)
Apr 08, 2024 10.94 11.21 10.87 11.10 1,495,604 +0.22(+2.02%)
Apr 05, 2024 11.16 11.19 10.86 10.88 1,476,139 -0.31(-2.77%)
Apr 04, 2024 11.55 11.74 11.16 11.19 1,514,505 -0.18(-1.58%)
Apr 03, 2024 11.11 11.41 11.11 11.37 1,216,658 +0.18(+1.61%)
Apr 02, 2024 11.40 11.52 11.11 11.19 1,812,636 -0.31(-2.70%)
Apr 01, 2024 11.60 11.62 11.43 11.50 1,430,733 -0.04(-0.35%)
Mar 28, 2024 11.59 11.60 11.52 11.54 1,859,187 -0.03(-0.26%)
Mar 27, 2024 11.50 11.62 11.44 11.57 1,452,727 +0.12(+1.05%)
Mar 26, 2024 11.68 11.73 11.44 11.45 1,126,470 -0.22(-1.89%)
Mar 25, 2024 11.62 11.68 11.53 11.67 1,196,794 +0.02(+0.17%)
Mar 22, 2024 11.67 11.80 11.60 11.65 1,065,211 +0.00(+0.00%)
Mar 21, 2024 11.82 11.82 11.64 11.65 1,582,603 -0.06(-0.51%)
Mar 20, 2024 11.60 11.77 11.49 11.71 1,681,873 +0.12(+1.04%)
Mar 19, 2024 11.24 11.62 11.14 11.59 2,120,504 +0.33(+2.93%)
Mar 18, 2024 11.26 11.44 11.12 11.26 1,909,717 -0.04(-0.35%)
Mar 15, 2024 11.29 11.46 11.16 11.30 7,317,924 -0.07(-0.66%)
Mar 14, 2024 11.48 11.48 11.22 11.38 2,564,464 -0.13(-1.17%)
Mar 13, 2024 11.70 11.86 11.29 11.51 1,990,423 -0.26(-2.21%)
Mar 12, 2024 11.88 11.93 11.75 11.77 1,212,711 -0.14(-1.18%)
Mar 11, 2024 11.83 12.10 11.77 11.91 2,249,508 +0.06(+0.51%)
Mar 08, 2024 12.08 12.18 11.80 11.85 2,014,441 -0.15(-1.25%)
Mar 07, 2024 12.05 12.15 11.93 12.00 1,394,665 -0.03(-0.25%)
Mar 06, 2024 12.26 12.29 11.96 12.03 1,786,975 -0.08(-0.66%)
Mar 05, 2024 12.19 12.26 11.96 12.11 1,836,533 -0.25(-2.02%)
Mar 04, 2024 12.56 12.58 12.21 12.36 1,530,312 -0.10(-0.80%)
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.