Extreme Networks (NQ: EXTR)
4.790 USD  +0.070 (+1.48%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 4.340 4.460 4.300 4.410 2,163,504 +0.05(+1.15%)
Feb 27, 2007 4.460 4.530 4.360 4.360 2,163,868 -0.19(-4.18%)
Feb 26, 2007 4.540 4.630 4.520 4.550 1,627,934 +0.00(+0.00%)
Feb 23, 2007 4.630 4.670 4.550 4.550 1,825,760 -0.08(-1.73%)
Feb 22, 2007 4.600 4.680 4.520 4.630 3,005,695 +0.03(+0.65%)
Feb 21, 2007 4.620 4.640 4.550 4.600 2,298,158 -0.05(-1.08%)
Feb 20, 2007 4.590 4.690 4.560 4.650 2,233,049 +0.03(+0.65%)
Feb 16, 2007 4.620 4.650 4.550 4.620 2,901,432 +0.00(+0.00%)
Feb 15, 2007 4.690 4.720 4.610 4.620 4,210,599 -0.03(-0.65%)
Feb 14, 2007 4.670 4.720 4.600 4.650 5,275,437 +0.19(+4.26%)
Feb 13, 2007 4.470 4.500 4.420 4.460 1,303,922 +0.02(+0.45%)
Feb 12, 2007 4.480 4.490 4.380 4.440 1,995,040 +0.08(+1.83%)
Feb 09, 2007 4.380 4.480 4.320 4.360 3,193,272 -0.04(-0.91%)
Feb 08, 2007 4.380 4.420 4.330 4.400 1,912,244 +0.00(+0.00%)
Feb 07, 2007 4.380 4.440 4.380 4.400 2,457,324 +0.05(+1.15%)
Feb 06, 2007 4.360 4.440 4.320 4.350 2,217,065 -0.01(-0.23%)
Feb 05, 2007 4.220 4.370 4.210 4.360 2,281,981 +0.12(+2.83%)
Feb 02, 2007 4.240 4.280 4.230 4.240 1,961,383 +0.02(+0.47%)
Feb 01, 2007 4.170 4.290 4.170 4.220 1,743,431 +0.07(+1.69%)
Jan 31, 2007 4.150 4.200 4.090 4.150 3,917,532 -0.03(-0.72%)
Jan 30, 2007 4.260 4.390 4.150 4.180 2,732,505 -0.08(-1.88%)
Jan 29, 2007 4.250 4.340 4.200 4.260 1,019,581 +0.01(+0.24%)
Jan 26, 2007 4.060 4.310 4.060 4.250 5,275,337 +0.31(+7.87%)
Jan 25, 2007 3.980 4.000 3.910 3.940 1,049,790 -0.05(-1.25%)
Jan 24, 2007 3.940 4.000 3.930 3.990 463,051 +0.03(+0.76%)
Jan 23, 2007 3.950 4.030 3.900 3.960 833,454 -0.01(-0.25%)
Jan 22, 2007 4.030 4.030 3.960 3.970 574,600 -0.06(-1.49%)
Jan 19, 2007 3.980 4.070 3.960 4.030 1,176,067 +0.02(+0.50%)
Jan 18, 2007 4.110 4.140 3.980 4.010 1,523,821 -0.11(-2.67%)
Jan 17, 2007 4.080 4.180 4.070 4.120 1,155,864 +0.01(+0.24%)
Jan 16, 2007 4.110 4.150 4.060 4.110 1,584,206 +0.02(+0.49%)
Jan 12, 2007 4.100 4.150 4.050 4.090 1,887,873 -0.01(-0.24%)
Jan 11, 2007 4.100 4.200 4.100 4.100 1,865,660 -0.01(-0.24%)
Jan 10, 2007 4.050 4.140 4.050 4.110 1,432,189 +0.02(+0.49%)
Jan 09, 2007 4.100 4.120 4.040 4.090 1,800,246 -0.01(-0.24%)
Jan 08, 2007 4.090 4.110 4.040 4.100 2,139,120 +0.00(+0.00%)
Jan 05, 2007 4.190 4.230 4.010 4.100 2,602,889 -0.11(-2.61%)
Jan 04, 2007 4.170 4.260 4.130 4.210 1,718,779 +0.05(+1.20%)
Jan 03, 2007 4.210 4.280 4.120 4.160 2,442,270 -0.03(-0.72%)
Dec 29, 2006 4.210 4.250 4.130 4.190 1,387,544 -0.02(-0.48%)
Dec 28, 2006 4.220 4.260 4.190 4.210 1,518,483 -0.02(-0.47%)
Dec 27, 2006 4.180 4.250 4.180 4.230 523,525 +0.03(+0.71%)
Dec 26, 2006 4.160 4.260 4.160 4.200 530,744 +0.02(+0.48%)
Dec 22, 2006 4.200 4.230 4.151 4.180 584,696 -0.04(-0.95%)
Dec 21, 2006 4.260 4.330 4.200 4.220 1,353,171 -0.03(-0.71%)
Dec 20, 2006 4.190 4.290 4.190 4.250 1,116,545 +0.06(+1.43%)
Dec 19, 2006 4.180 4.260 4.160 4.190 608,108 -0.03(-0.71%)
Dec 18, 2006 4.260 4.300 4.210 4.220 964,312 -0.04(-0.94%)
Dec 15, 2006 4.260 4.290 4.230 4.260 4,126,392 +0.03(+0.71%)
Dec 14, 2006 4.060 4.250 4.060 4.230 1,835,610 +0.17(+4.19%)
Dec 13, 2006 4.170 4.240 4.020 4.060 1,720,812 -0.07(-1.69%)
Dec 12, 2006 4.140 4.190 4.089 4.130 511,932 +0.01(+0.24%)
Dec 11, 2006 4.110 4.180 4.070 4.120 975,373 +0.01(+0.24%)
Dec 08, 2006 4.070 4.130 4.060 4.110 992,524 +0.01(+0.24%)
Dec 07, 2006 4.100 4.190 4.080 4.100 960,466 -0.02(-0.49%)
Dec 06, 2006 4.110 4.200 4.070 4.120 1,127,053 -0.01(-0.24%)
Dec 05, 2006 4.150 4.200 4.100 4.130 768,039 +0.02(+0.49%)
Dec 04, 2006 4.080 4.190 4.040 4.110 1,080,283 +0.06(+1.48%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here