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 29, 2019 7.520 7.630 7.400 7.490 787,400 +0.03(+0.40%)
Mar 28, 2019 7.300 7.510 7.300 7.460 725,819 +0.17(+2.33%)
Mar 27, 2019 7.420 7.510 7.200 7.290 2,267,428 -0.11(-1.49%)
Mar 26, 2019 7.350 7.530 7.310 7.400 1,450,509 +0.09(+1.23%)
Mar 25, 2019 7.330 7.390 7.160 7.310 1,070,458 -0.04(-0.54%)
Mar 22, 2019 7.720 7.810 7.340 7.350 857,200 -0.44(-5.65%)
Mar 21, 2019 7.510 7.840 7.510 7.790 1,573,611 +0.25(+3.32%)
Mar 20, 2019 7.550 7.640 7.440 7.540 1,888,412 -0.03(-0.40%)
Mar 19, 2019 7.650 7.720 7.550 7.570 1,083,256 -0.05(-0.66%)
Mar 18, 2019 7.690 7.830 7.570 7.620 1,359,257 -0.07(-0.91%)
Mar 15, 2019 7.630 7.860 7.630 7.690 1,805,000 +0.08(+1.05%)
Mar 14, 2019 7.720 7.780 7.610 7.610 617,423 -0.11(-1.42%)
Mar 13, 2019 7.660 7.890 7.660 7.720 1,169,620 +0.08(+1.05%)
Mar 12, 2019 7.710 7.760 7.610 7.640 1,706,102 -0.07(-0.91%)
Mar 11, 2019 7.580 7.720 7.580 7.710 1,545,404 +0.16(+2.12%)
Mar 08, 2019 7.480 7.570 7.460 7.550 1,723,500 -0.01(-0.13%)
Mar 07, 2019 7.790 7.860 7.550 7.560 1,275,457 -0.25(-3.20%)
Mar 06, 2019 8.020 8.050 7.810 7.810 1,448,732 -0.21(-2.62%)
Mar 05, 2019 8.100 8.130 8.010 8.020 874,026 -0.06(-0.74%)
Mar 04, 2019 8.250 8.270 8.010 8.080 893,671 -0.12(-1.46%)
Mar 01, 2019 8.300 8.330 8.140 8.200 1,058,400 -0.02(-0.24%)
Feb 28, 2019 8.370 8.390 8.090 8.220 2,839,970 -0.20(-2.38%)
Feb 27, 2019 8.430 8.510 8.340 8.420 1,021,104 -0.03(-0.36%)
Feb 26, 2019 8.310 8.530 8.280 8.450 1,912,250 +0.13(+1.56%)
Feb 25, 2019 8.420 8.590 8.320 8.320 2,268,344 -0.11(-1.30%)
Feb 22, 2019 8.300 8.500 8.300 8.430 1,820,700 +0.13(+1.57%)
Feb 21, 2019 8.260 8.360 8.210 8.300 1,533,357 +0.03(+0.36%)
Feb 20, 2019 8.160 8.340 8.070 8.270 1,880,159 +0.26(+3.25%)
Feb 19, 2019 7.850 8.120 7.790 8.010 1,761,285 +0.16(+2.04%)
Feb 15, 2019 7.740 7.950 7.670 7.850 1,544,300 +0.17(+2.21%)
Feb 14, 2019 7.550 7.830 7.550 7.680 2,344,844 +0.18(+2.40%)
Feb 13, 2019 7.470 7.550 7.440 7.500 1,735,418 +0.05(+0.67%)
Feb 12, 2019 7.500 7.580 7.440 7.450 1,356,576 +0.01(+0.13%)
Feb 11, 2019 7.330 7.470 7.284 7.440 1,217,074 +0.16(+2.20%)
Feb 08, 2019 7.200 7.360 7.190 7.280 1,101,500 +0.01(+0.14%)
Feb 07, 2019 7.360 7.460 7.180 7.270 2,236,492 -0.15(-2.02%)
Feb 06, 2019 7.450 7.570 7.350 7.420 1,110,410 -0.05(-0.67%)
Feb 05, 2019 7.410 7.550 7.380 7.470 1,182,670 +0.08(+1.08%)
Feb 04, 2019 7.310 7.490 7.300 7.390 1,250,334 +0.08(+1.09%)
Feb 01, 2019 7.470 7.630 7.250 7.310 1,702,000 -0.25(-3.31%)
Jan 31, 2019 7.350 7.620 7.302 7.560 2,422,843 +0.16(+2.16%)
Jan 30, 2019 7.080 7.550 6.870 7.400 4,171,938 +0.47(+6.78%)
Jan 29, 2019 6.770 7.030 6.300 6.930 3,375,229 +0.14(+2.06%)
Jan 28, 2019 6.700 6.890 6.570 6.790 1,738,424 +0.02(+0.30%)
Jan 25, 2019 6.720 6.830 6.690 6.770 1,247,400 +0.11(+1.65%)
Jan 24, 2019 6.580 6.810 6.570 6.660 1,346,758 +0.10(+1.52%)
Jan 23, 2019 6.440 6.570 6.350 6.560 870,981 +0.17(+2.66%)
Jan 22, 2019 6.390 6.520 6.310 6.390 1,458,982 -0.07(-1.08%)
Jan 18, 2019 6.380 6.530 6.320 6.460 1,703,600 +0.11(+1.73%)
Jan 17, 2019 6.200 6.370 6.180 6.350 1,227,386 +0.12(+1.93%)
Jan 16, 2019 6.480 6.500 6.220 6.230 1,030,532 -0.13(-2.04%)
Jan 15, 2019 6.260 6.400 6.180 6.360 790,865 +0.14(+2.25%)
Jan 14, 2019 6.310 6.370 6.210 6.220 655,940 -0.12(-1.89%)
Jan 11, 2019 6.290 6.360 6.205 6.340 680,300 +0.01(+0.16%)
Jan 10, 2019 6.270 6.370 6.195 6.330 810,222 +0.01(+0.16%)
Jan 09, 2019 6.300 6.390 6.290 6.320 886,500 +0.03(+0.48%)
Jan 08, 2019 6.190 6.335 6.170 6.290 1,880,178 +0.13(+2.11%)
Jan 07, 2019 6.070 6.210 6.070 6.160 2,046,661 +0.11(+1.82%)
Jan 04, 2019 5.950 6.200 5.860 6.050 2,013,100 +0.22(+3.77%)
Jan 03, 2019 6.120 6.120 5.790 5.830 991,566 -0.32(-5.20%)
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.