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

Extreme Networks (NQ: EXTR )

11.67 -0.31 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2016 3.100 3.180 3.090 3.110 853,032 +0.01(+0.32%)
Mar 30, 2016 3.140 3.200 3.050 3.100 1,057,162 -0.04(-1.27%)
Mar 29, 2016 3.090 3.150 3.010 3.140 1,410,987 +0.02(+0.64%)
Mar 28, 2016 3.020 3.165 3.010 3.120 596,645 +0.09(+2.97%)
Mar 24, 2016 2.980 3.030 3.030 3.030 745,400 +0.06(+2.02%)
Mar 23, 2016 3.000 3.010 2.960 2.970 465,060 -0.05(-1.66%)
Mar 22, 2016 2.980 3.050 2.960 3.020 314,194 +0.02(+0.67%)
Mar 21, 2016 3.010 3.045 2.970 3.000 404,850 +0.00(+0.00%)
Mar 18, 2016 3.050 3.060 2.990 3.000 1,126,374 -0.02(-0.66%)
Mar 17, 2016 2.970 3.050 2.970 3.020 390,007 +0.03(+1.00%)
Mar 16, 2016 2.990 3.030 2.940 2.990 442,902 +0.00(+0.00%)
Mar 15, 2016 3.000 3.000 2.940 2.990 384,874 -0.01(-0.33%)
Mar 14, 2016 3.010 3.070 3.000 3.000 304,725 -0.03(-0.99%)
Mar 11, 2016 2.970 3.040 2.935 3.030 278,629 +0.07(+2.36%)
Mar 10, 2016 2.980 3.000 2.860 2.960 549,808 -0.01(-0.34%)
Mar 09, 2016 2.840 3.060 2.840 2.970 630,437 +0.16(+5.69%)
Mar 08, 2016 3.080 3.080 2.800 2.810 800,171 -0.29(-9.35%)
Mar 07, 2016 3.070 3.145 3.030 3.100 698,614 +0.01(+0.32%)
Mar 04, 2016 3.040 3.180 3.020 3.090 1,047,861 +0.05(+1.64%)
Mar 03, 2016 2.950 3.070 2.920 3.040 899,064 +0.10(+3.40%)
Mar 02, 2016 2.920 2.990 2.901 2.940 510,996 +0.01(+0.34%)
Mar 01, 2016 2.850 2.950 2.770 2.930 1,179,127 +0.11(+3.90%)
Feb 29, 2016 2.770 2.940 2.760 2.820 738,660 +0.01(+0.36%)
Feb 26, 2016 2.890 2.900 2.780 2.810 426,349 -0.08(-2.77%)
Feb 25, 2016 2.860 2.950 2.810 2.890 838,129 +0.05(+1.76%)
Feb 24, 2016 2.750 2.880 2.715 2.840 654,796 +0.09(+3.27%)
Feb 23, 2016 2.730 2.770 2.720 2.750 442,794 +0.02(+0.73%)
Feb 22, 2016 2.770 2.775 2.700 2.730 553,988 +0.01(+0.37%)
Feb 19, 2016 2.620 2.750 2.620 2.720 465,735 +0.09(+3.42%)
Feb 18, 2016 2.650 2.685 2.610 2.630 777,406 +0.00(+0.00%)
Feb 17, 2016 2.560 2.700 2.560 2.630 752,487 +0.10(+3.95%)
Feb 16, 2016 2.530 2.570 2.430 2.530 747,032 +0.03(+1.40%)
Feb 12, 2016 2.360 2.495 2.495 2.495 1,062,100 +0.15(+6.17%)
Feb 11, 2016 2.470 2.485 2.325 2.350 1,452,635 -0.13(-5.24%)
Feb 10, 2016 2.540 2.580 2.450 2.480 947,950 -0.04(-1.59%)
Feb 09, 2016 2.510 2.560 2.460 2.520 765,099 +0.01(+0.40%)
Feb 08, 2016 2.600 2.610 2.470 2.510 1,199,021 -0.08(-3.09%)
Feb 05, 2016 2.640 2.650 2.580 2.590 1,286,891 +0.01(+0.39%)
Feb 04, 2016 2.700 2.780 2.600 2.580 1,900,107 -0.10(-3.73%)
Feb 03, 2016 2.880 2.900 2.670 2.680 1,203,904 -0.19(-6.62%)
Feb 02, 2016 2.790 2.885 2.770 2.870 1,001,284 +0.05(+1.77%)
Feb 01, 2016 2.830 2.920 2.760 2.820 1,988,791 +0.06(+2.17%)
Jan 29, 2016 2.910 3.040 2.730 2.760 2,578,761 -0.14(-4.83%)
Jan 28, 2016 3.620 3.620 2.750 2.900 5,342,493 -1.02(-26.02%)
Jan 27, 2016 3.860 3.950 3.760 3.920 1,182,400 +0.07(+1.82%)
Jan 26, 2016 3.880 3.940 3.780 3.850 894,866 -0.01(-0.26%)
Jan 25, 2016 3.660 3.950 3.660 3.860 1,563,514 +0.16(+4.32%)
Jan 22, 2016 3.640 3.800 3.630 3.700 754,619 +0.13(+3.64%)
Jan 21, 2016 3.480 3.665 3.480 3.570 921,293 +0.11(+3.18%)
Jan 20, 2016 3.510 3.520 3.320 3.460 693,703 -0.07(-1.98%)
Jan 19, 2016 3.620 3.670 3.455 3.530 802,478 -0.07(-1.94%)
Jan 15, 2016 3.540 3.600 3.600 3.600 830,300 -0.11(-2.96%)
Jan 14, 2016 3.580 3.760 3.562 3.710 911,577 +0.16(+4.51%)
Jan 13, 2016 3.500 3.600 3.430 3.550 2,335,196 +0.07(+2.16%)
Jan 12, 2016 3.510 3.580 3.385 3.475 1,367,762 +0.02(+0.43%)
Jan 11, 2016 3.440 3.540 3.400 3.460 668,325 +0.00(+0.00%)
Jan 08, 2016 3.650 3.690 3.455 3.460 1,135,521 -0.18(-4.95%)
Jan 07, 2016 3.680 3.735 3.600 3.640 834,947 -0.12(-3.19%)
Jan 06, 2016 3.750 3.760 3.680 3.760 817,382 +0.00(+0.00%)
Jan 05, 2016 4.010 4.010 3.710 3.760 1,596,373 -0.23(-5.76%)
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.