Extreme Networks (NQ: EXTR)
5.620 USD  -0.030 (-0.53%)
Official Closing Price  /  Updated: 5:20 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 3.080 3.090 3.000 3.010 1,121,822 -0.05(-1.63%)
Feb 28, 2008 3.120 3.180 3.020 3.060 1,309,373 -0.09(-2.86%)
Feb 27, 2008 3.100 3.210 3.090 3.150 646,448 +0.01(+0.32%)
Feb 26, 2008 3.180 3.230 3.050 3.140 1,000,679 -0.07(-2.18%)
Feb 25, 2008 3.070 3.240 3.040 3.210 763,757 +0.15(+4.90%)
Feb 22, 2008 3.130 3.180 3.040 3.060 604,054 -0.07(-2.24%)
Feb 21, 2008 3.230 3.280 3.120 3.130 354,782 -0.07(-2.19%)
Feb 20, 2008 3.200 3.240 3.130 3.200 405,670 +0.00(+0.00%)
Feb 19, 2008 3.250 3.300 3.200 3.200 309,133 -0.01(-0.31%)
Feb 18, 2008 3.200 3.230 3.140 3.210 535,080 +0.00(+0.00%)
Feb 15, 2008 3.200 3.230 3.140 3.210 535,080 -0.01(-0.31%)
Feb 14, 2008 3.180 3.270 3.170 3.220 628,860 +0.04(+1.26%)
Feb 13, 2008 3.150 3.180 3.120 3.180 784,827 +0.05(+1.60%)
Feb 12, 2008 3.130 3.150 3.090 3.130 514,174 +0.02(+0.64%)
Feb 11, 2008 3.140 3.180 3.080 3.110 433,395 -0.04(-1.27%)
Feb 08, 2008 3.150 3.170 3.060 3.150 598,004 +0.01(+0.32%)
Feb 07, 2008 3.100 3.180 3.050 3.140 821,987 +0.01(+0.32%)
Feb 06, 2008 3.250 3.270 3.110 3.130 608,981 -0.09(-2.80%)
Feb 05, 2008 3.200 3.310 3.130 3.220 786,736 -0.05(-1.53%)
Feb 04, 2008 3.370 3.410 3.260 3.270 1,139,118 -0.10(-2.97%)
Feb 01, 2008 3.470 3.480 3.330 3.370 1,427,808 -0.08(-2.32%)
Jan 31, 2008 3.370 3.450 3.290 3.450 1,140,156 +0.12(+3.60%)
Jan 30, 2008 3.290 3.450 3.240 3.330 1,041,820 +0.01(+0.30%)
Jan 29, 2008 3.440 3.440 3.250 3.320 1,190,413 -0.11(-3.21%)
Jan 28, 2008 3.450 3.510 3.390 3.430 1,169,021 -0.02(-0.58%)
Jan 25, 2008 3.410 3.560 3.390 3.450 2,700,976 +0.28(+8.83%)
Jan 24, 2008 3.050 3.240 3.000 3.170 2,596,130 +0.08(+2.59%)
Jan 23, 2008 3.010 3.090 2.800 3.090 1,424,147 +0.00(+0.00%)
Jan 22, 2008 3.000 3.190 2.800 3.090 738,923 -0.03(-0.96%)
Jan 21, 2008 3.150 3.160 3.070 3.120 802,866 +0.00(+0.00%)
Jan 18, 2008 3.150 3.160 3.070 3.120 802,866 +0.00(+0.00%)
Jan 17, 2008 3.130 3.160 3.120 3.120 624,910 +0.00(+0.00%)
Jan 16, 2008 3.060 3.160 3.040 3.120 778,979 +0.05(+1.63%)
Jan 15, 2008 3.150 3.160 3.040 3.070 784,355 -0.08(-2.54%)
Jan 14, 2008 3.170 3.190 3.110 3.150 792,874 +0.00(+0.00%)
Jan 11, 2008 3.220 3.220 3.030 3.150 1,019,281 -0.09(-2.78%)
Jan 10, 2008 3.130 3.250 3.060 3.240 881,085 +0.08(+2.53%)
Jan 09, 2008 3.100 3.200 3.060 3.160 814,622 +0.05(+1.61%)
Jan 08, 2008 3.170 3.300 3.040 3.110 1,395,721 -0.07(-2.20%)
Jan 07, 2008 3.200 3.250 3.010 3.180 858,721 -0.03(-0.93%)
Jan 04, 2008 3.390 3.390 3.180 3.210 731,931 -0.17(-5.03%)
Jan 03, 2008 3.370 3.450 3.260 3.380 934,073 +0.03(+0.90%)
Jan 02, 2008 3.540 3.550 3.350 3.350 1,003,136 -0.19(-5.37%)
Jan 01, 2008 3.450 3.580 3.360 3.540 1,215,739 +0.00(+0.00%)
Dec 31, 2007 3.450 3.580 3.360 3.540 1,215,639 +0.08(+2.31%)
Dec 28, 2007 3.580 3.580 3.430 3.460 613,741 -0.07(-1.98%)
Dec 27, 2007 3.670 3.720 3.530 3.530 632,158 -0.18(-4.85%)
Dec 26, 2007 3.690 3.711 3.650 3.710 609,136 +0.02(+0.54%)
Dec 24, 2007 3.680 3.690 3.590 3.690 314,618 +0.01(+0.27%)
Dec 21, 2007 3.690 3.750 3.570 3.680 1,553,479 +0.07(+1.94%)
Dec 20, 2007 3.570 3.650 3.480 3.610 760,488 +0.05(+1.40%)
Dec 19, 2007 3.490 3.580 3.420 3.560 913,824 +0.07(+2.01%)
Dec 18, 2007 3.510 3.510 3.390 3.490 718,809 +0.04(+1.16%)
Dec 17, 2007 3.510 3.560 3.450 3.450 516,967 -0.08(-2.27%)
Dec 14, 2007 3.550 3.680 3.500 3.530 650,319 -0.08(-2.22%)
Dec 13, 2007 3.620 3.760 3.560 3.610 510,249 -0.06(-1.63%)
Dec 12, 2007 3.730 3.820 3.600 3.670 707,514 +0.04(+1.10%)
Dec 11, 2007 3.750 3.760 3.590 3.630 906,859 -0.09(-2.42%)
Dec 10, 2007 3.740 3.810 3.710 3.720 559,662 -0.02(-0.53%)
Dec 07, 2007 3.890 3.890 3.740 3.740 541,729 -0.13(-3.36%)
Dec 06, 2007 3.830 3.880 3.750 3.870 844,274 +0.04(+1.04%)
Dec 05, 2007 3.680 3.850 3.650 3.830 949,565 +0.21(+5.80%)
Dec 04, 2007 3.550 3.670 3.530 3.620 684,331 +0.03(+0.84%)
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