Skip to main content

Extreme Networks (NQ: EXTR )

17.54 -0.04 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 17.56 17.68 17.38 17.54 998,682 -0.04(-0.23%)
Dec 09, 2024 17.60 17.95 17.55 17.58 861,328 +0.09(+0.51%)
Dec 06, 2024 17.71 17.99 17.47 17.49 729,346 -0.22(-1.24%)
Dec 05, 2024 18.03 18.32 17.69 17.71 813,784 -0.30(-1.67%)
Dec 04, 2024 17.45 18.19 17.33 18.01 1,362,526 +0.74(+4.28%)
Dec 03, 2024 17.55 17.66 17.18 17.27 1,039,435 -0.24(-1.37%)
Dec 02, 2024 16.65 17.57 16.44 17.51 1,503,296 +0.91(+5.48%)
Nov 29, 2024 16.58 16.75 16.48 16.60 444,667 +0.18(+1.10%)
Nov 27, 2024 16.96 17.15 16.27 16.42 997,661 -0.52(-3.07%)
Nov 26, 2024 16.36 16.95 16.22 16.94 1,138,356 +0.45(+2.73%)
Nov 25, 2024 16.16 16.99 16.16 16.49 1,583,598 +0.46(+2.87%)
Nov 22, 2024 15.76 16.29 15.76 16.03 1,299,840 +0.37(+2.36%)
Nov 21, 2024 15.50 15.73 15.33 15.66 952,420 +0.23(+1.49%)
Nov 20, 2024 15.38 15.49 15.11 15.43 787,363 +0.01(+0.06%)
Nov 19, 2024 15.11 15.53 15.08 15.42 629,547 +0.09(+0.59%)
Nov 18, 2024 15.60 15.76 15.24 15.33 616,252 -0.28(-1.79%)
Nov 15, 2024 16.13 16.14 15.56 15.61 814,978 -0.49(-3.04%)
Nov 14, 2024 16.67 16.75 16.08 16.10 935,285 -0.55(-3.30%)
Nov 13, 2024 16.59 16.94 16.54 16.65 811,191 +0.07(+0.42%)
Nov 12, 2024 16.72 17.23 16.30 16.58 1,129,723 -0.31(-1.84%)
Nov 11, 2024 16.82 16.94 16.54 16.89 1,189,552 +0.13(+0.78%)
Nov 08, 2024 16.77 17.02 16.51 16.76 1,616,802 -0.09(-0.53%)
Nov 07, 2024 16.45 16.99 16.23 16.85 1,704,474 +0.40(+2.43%)
Nov 06, 2024 16.00 16.59 15.91 16.45 3,128,816 +1.15(+7.52%)
Nov 05, 2024 15.07 15.34 14.97 15.30 906,408 +0.10(+0.66%)
Nov 04, 2024 15.00 15.60 15.00 15.20 1,603,777 +0.11(+0.73%)
Nov 01, 2024 15.02 15.20 14.80 15.09 1,441,937 +0.16(+1.07%)
Oct 31, 2024 16.24 16.24 14.71 14.93 2,197,497 -0.99(-6.22%)
Oct 30, 2024 16.50 17.00 15.87 15.92 4,613,203 +1.70(+11.95%)
Oct 29, 2024 14.21 14.38 14.14 14.22 1,471,375 -0.03(-0.21%)
Oct 28, 2024 14.49 14.61 14.21 14.25 1,095,392 -0.10(-0.70%)
Oct 25, 2024 14.55 14.63 14.31 14.35 713,306 -0.09(-0.62%)
Oct 24, 2024 14.84 14.84 14.33 14.44 721,053 -0.27(-1.84%)
Oct 23, 2024 14.61 14.84 14.51 14.71 609,995 +0.09(+0.62%)
Oct 22, 2024 14.73 14.73 14.51 14.62 517,343 -0.19(-1.28%)
Oct 21, 2024 15.03 15.19 14.79 14.81 653,965 -0.25(-1.66%)
Oct 18, 2024 15.19 15.23 15.00 15.06 835,234 -0.09(-0.59%)
Oct 17, 2024 15.05 15.23 14.99 15.15 492,297 +0.18(+1.20%)
Oct 16, 2024 15.09 15.18 14.92 14.97 876,841 +0.01(+0.07%)
Oct 15, 2024 14.92 15.13 14.72 14.96 1,310,815 +0.03(+0.20%)
Oct 14, 2024 15.32 15.35 14.79 14.93 743,323 -0.42(-2.74%)
Oct 11, 2024 15.39 15.57 15.29 15.35 665,747 -0.01(-0.07%)
Oct 10, 2024 15.29 15.44 15.15 15.36 1,012,826 -0.09(-0.58%)
Oct 09, 2024 14.95 15.67 14.92 15.45 1,210,670 +0.55(+3.69%)
Oct 08, 2024 14.87 15.07 14.79 14.90 638,818 +0.06(+0.40%)
Oct 07, 2024 14.85 14.85 14.56 14.84 647,331 -0.10(-0.67%)
Oct 04, 2024 15.05 15.13 14.83 14.94 676,241 +0.09(+0.61%)
Oct 03, 2024 14.95 15.16 14.79 14.85 703,663 -0.26(-1.72%)
Oct 02, 2024 14.68 15.15 14.60 15.11 885,925 +0.34(+2.30%)
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.