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

Extreme Networks (NQ: EXTR )

16.76 -0.09 (-0.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2021 13.33 13.65 13.04 13.50 2,523,649 +0.04(+0.30%)
Nov 29, 2021 13.35 13.51 13.00 13.46 1,714,136 +0.46(+3.54%)
Nov 26, 2021 12.80 13.37 12.70 13.00 1,310,728 -0.58(-4.27%)
Nov 24, 2021 13.26 13.76 13.16 13.58 1,173,871 +0.19(+1.43%)
Nov 23, 2021 13.30 13.42 13.00 13.39 1,709,203 +0.03(+0.22%)
Nov 22, 2021 13.53 13.90 13.31 13.36 2,630,057 -0.09(-0.67%)
Nov 19, 2021 13.07 13.54 13.07 13.45 1,983,976 +0.31(+2.36%)
Nov 18, 2021 13.21 13.16 13.03 13.14 3,013,460 +0.13(+1.00%)
Nov 17, 2021 12.99 13.15 12.71 13.01 2,100,271 +0.12(+0.93%)
Nov 16, 2021 11.83 12.91 11.78 12.89 2,527,468 +0.94(+7.87%)
Nov 15, 2021 11.93 12.10 11.68 11.95 1,447,614 +0.18(+1.53%)
Nov 12, 2021 11.40 11.86 11.31 11.77 1,174,398 +0.37(+3.25%)
Nov 11, 2021 11.16 11.42 11.16 11.40 499,403 +0.24(+2.15%)
Nov 10, 2021 11.31 11.16 681,070 -0.22(-1.93%)
Nov 09, 2021 11.40 11.50 11.25 11.38 625,460 -0.08(-0.70%)
Nov 08, 2021 11.57 11.77 11.41 11.46 539,317 -0.05(-0.43%)
Nov 05, 2021 11.68 11.82 11.47 11.51 836,648 +0.01(+0.09%)
Nov 04, 2021 11.82 11.88 11.50 11.50 1,347,545 -0.42(-3.52%)
Nov 03, 2021 11.55 11.97 11.49 11.92 1,638,454 +0.55(+4.84%)
Nov 02, 2021 10.55 11.73 10.48 11.37 2,700,870 +1.05(+10.17%)
Nov 01, 2021 9.850 10.37 9.830 10.32 1,229,700 +0.49(+4.98%)
Oct 29, 2021 9.870 10.03 9.750 9.830 850,373 -0.13(-1.31%)
Oct 28, 2021 9.710 10.11 9.710 9.960 964,655 +0.29(+3.00%)
Oct 27, 2021 9.550 9.875 9.580 9.670 847,428 +0.11(+1.15%)
Oct 26, 2021 9.670 9.540 9.560 868,478 -0.07(-0.73%)
Oct 25, 2021 9.750 9.965 9.595 9.630 791,155 -0.14(-1.43%)
Oct 22, 2021 10.17 10.17 9.695 9.770 733,068 -0.45(-4.40%)
Oct 21, 2021 10.22 10.34 10.09 10.22 461,273 -0.02(-0.20%)
Oct 20, 2021 10.06 10.25 9.980 10.24 456,247 +0.22(+2.20%)
Oct 19, 2021 10.11 10.17 10.00 10.02 443,615 -0.08(-0.79%)
Oct 18, 2021 10.12 10.16 9.965 10.10 357,569 -0.07(-0.69%)
Oct 15, 2021 10.55 10.55 10.16 10.17 597,926 -0.22(-2.12%)
Oct 14, 2021 10.32 10.44 10.27 10.39 413,116 +0.29(+2.87%)
Oct 13, 2021 10.09 10.19 10.00 10.10 407,523 +0.01(+0.10%)
Oct 12, 2021 10.20 10.30 10.08 10.09 467,099 -0.10(-0.98%)
Oct 11, 2021 10.30 10.44 10.17 10.19 344,958 -0.13(-1.26%)
Oct 08, 2021 10.51 10.51 10.28 10.32 390,213 -0.12(-1.15%)
Oct 07, 2021 10.30 10.52 10.19 10.44 612,964 +0.30(+2.96%)
Oct 06, 2021 10.19 10.30 10.00 10.14 468,016 -0.25(-2.41%)
Oct 05, 2021 10.20 10.52 10.13 10.39 637,036 +0.25(+2.47%)
Oct 04, 2021 10.27 10.28 10.05 10.14 773,542 -0.15(-1.46%)
Oct 01, 2021 9.950 10.31 9.830 10.29 941,312 +0.44(+4.47%)
Sep 30, 2021 9.880 9.950 9.750 9.850 1,314,909 +0.05(+0.51%)
Sep 29, 2021 9.950 9.950 9.700 9.800 814,680 -0.09(-0.91%)
Sep 28, 2021 9.930 10.03 9.770 9.890 1,353,784 -0.16(-1.59%)
Sep 27, 2021 9.800 10.06 9.750 10.05 780,210 +0.22(+2.24%)
Sep 24, 2021 9.570 9.910 9.500 9.830 936,246 +0.12(+1.24%)
Sep 23, 2021 9.500 9.761 9.440 9.710 699,857 +0.27(+2.86%)
Sep 22, 2021 9.230 9.530 9.180 9.440 590,944 +0.38(+4.19%)
Sep 21, 2021 9.400 9.458 9.040 9.060 579,122 -0.21(-2.27%)
Sep 20, 2021 9.310 9.550 9.021 9.270 1,289,591 -0.31(-3.24%)
Sep 17, 2021 9.950 9.950 9.290 9.580 2,781,745 -0.27(-2.74%)
Sep 16, 2021 9.740 9.955 9.560 9.850 894,962 +0.08(+0.82%)
Sep 15, 2021 9.800 9.800 9.630 9.770 1,032,325 -0.06(-0.61%)
Sep 14, 2021 10.26 10.29 9.780 9.830 664,711 -0.41(-4.00%)
Sep 13, 2021 10.16 10.26 9.960 10.24 592,061 +0.16(+1.59%)
Sep 10, 2021 10.31 10.39 10.05 10.08 571,726 -0.18(-1.75%)
Sep 09, 2021 10.25 10.48 10.18 10.26 491,034 +0.04(+0.39%)
Sep 08, 2021 10.48 10.48 10.08 10.22 864,145 -0.33(-3.13%)
Sep 07, 2021 10.78 10.87 10.51 10.55 828,536 -0.28(-2.59%)
Sep 03, 2021 11.00 11.08 10.77 10.83 482,071 -0.18(-1.63%)
Sep 02, 2021 10.90 11.28 10.87 11.01 728,541 +0.19(+1.76%)
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.