Extreme Networks (NQ: EXTR)
5.330 USD  +0.100 (+1.91%)
Official Closing Price  /  Updated: 5:20 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 1.460 1.620 1.400 1.420 987,180 -0.06(-4.05%)
Feb 26, 2009 1.630 1.660 1.480 1.480 140,954 -0.14(-8.64%)
Feb 25, 2009 1.670 1.670 1.540 1.620 178,954 -0.06(-3.57%)
Feb 24, 2009 1.500 1.700 1.500 1.680 262,220 +0.20(+13.51%)
Feb 23, 2009 1.610 1.630 1.480 1.480 287,561 -0.12(-7.50%)
Feb 20, 2009 1.630 1.680 1.560 1.600 243,020 -0.05(-3.03%)
Feb 19, 2009 1.790 1.830 1.650 1.650 147,502 -0.11(-6.25%)
Feb 18, 2009 1.850 1.850 1.760 1.760 241,147 -0.07(-3.83%)
Feb 17, 2009 1.930 1.940 1.830 1.830 195,543 -0.15(-7.58%)
Feb 13, 2009 1.920 2.000 1.900 1.980 143,393 +0.06(+3.13%)
Feb 12, 2009 1.870 1.940 1.860 1.920 133,121 +0.01(+0.52%)
Feb 11, 2009 1.940 2.010 1.890 1.910 125,439 -0.02(-1.04%)
Feb 10, 2009 2.120 2.130 1.930 1.930 224,986 -0.21(-9.81%)
Feb 09, 2009 2.140 2.160 2.080 2.140 428,715 -0.02(-0.93%)
Feb 06, 2009 2.090 2.170 2.030 2.160 441,146 +0.13(+6.40%)
Feb 05, 2009 1.870 2.050 1.870 2.030 283,301 +0.14(+7.41%)
Feb 04, 2009 1.920 2.010 1.780 1.890 451,562 -0.04(-2.07%)
Feb 03, 2009 1.880 1.940 1.790 1.930 309,106 +0.06(+3.21%)
Feb 02, 2009 1.750 1.970 1.728 1.870 344,685 +0.10(+5.65%)
Jan 30, 2009 1.930 1.940 1.770 1.770 359,890 -0.14(-7.33%)
Jan 29, 2009 1.890 1.950 1.730 1.910 337,034 +0.04(+2.14%)
Jan 28, 2009 1.720 1.870 1.680 1.870 305,442 +0.18(+10.65%)
Jan 27, 2009 1.650 1.700 1.640 1.690 110,665 +0.05(+3.05%)
Jan 26, 2009 1.570 1.650 1.560 1.640 176,233 +0.08(+5.13%)
Jan 23, 2009 1.590 1.630 1.510 1.560 157,200 -0.02(-1.27%)
Jan 22, 2009 1.700 1.720 1.580 1.580 312,306 -0.17(-9.71%)
Jan 21, 2009 1.680 1.760 1.600 1.750 236,787 +0.09(+5.42%)
Jan 20, 2009 1.780 1.780 1.660 1.660 280,232 -0.15(-8.29%)
Jan 16, 2009 1.810 1.830 1.680 1.810 190,646 +0.02(+1.12%)
Jan 15, 2009 1.740 1.800 1.650 1.790 284,657 +0.05(+2.87%)
Jan 14, 2009 1.950 1.980 1.740 1.740 241,146 -0.24(-12.12%)
Jan 13, 2009 1.950 2.020 1.940 1.980 164,360 +0.03(+1.54%)
Jan 12, 2009 2.040 2.070 1.950 1.950 296,810 -0.08(-3.94%)
Jan 09, 2009 2.200 2.200 2.020 2.030 317,868 -0.17(-7.73%)
Jan 08, 2009 2.060 2.210 1.990 2.200 397,089 +0.14(+6.80%)
Jan 07, 2009 2.150 2.200 2.050 2.060 301,655 -0.12(-5.50%)
Jan 06, 2009 2.180 2.220 2.140 2.180 431,571 +0.03(+1.40%)
Jan 05, 2009 2.370 2.370 2.140 2.150 485,638 -0.21(-8.90%)
Jan 02, 2009 2.350 2.400 2.250 2.360 195,290 +0.02(+0.85%)
Dec 31, 2008 2.180 2.350 2.150 2.340 575,871 +0.17(+7.83%)
Dec 30, 2008 2.070 2.200 2.070 2.170 400,217 +0.12(+5.85%)
Dec 29, 2008 2.020 2.090 1.990 2.050 230,081 +0.02(+0.99%)
Dec 26, 2008 2.060 2.060 1.980 2.030 163,739 -0.03(-1.46%)
Dec 24, 2008 2.090 2.120 2.030 2.060 120,556 -0.02(-0.96%)
Dec 23, 2008 2.220 2.220 2.030 2.080 337,216 -0.12(-5.45%)
Dec 22, 2008 2.280 2.280 2.100 2.200 461,030 -0.08(-3.51%)
Dec 19, 2008 2.210 2.280 2.110 2.280 864,314 +0.11(+5.07%)
Dec 18, 2008 2.090 2.180 2.070 2.170 280,641 +0.08(+3.83%)
Dec 17, 2008 2.000 2.120 1.980 2.090 655,056 +0.07(+3.47%)
Dec 16, 2008 1.990 2.080 1.980 2.020 1,009,967 +0.02(+1.00%)
Dec 15, 2008 1.980 2.120 1.950 2.000 227,678 -0.02(-0.99%)
Dec 12, 2008 1.910 2.030 1.900 2.020 234,773 +0.07(+3.59%)
Dec 11, 2008 2.170 2.250 1.950 1.950 237,177 -0.27(-12.16%)
Dec 10, 2008 2.240 2.440 2.140 2.220 277,584 +0.01(+0.45%)
Dec 09, 2008 2.120 2.480 2.090 2.210 569,274 +0.06(+2.79%)
Dec 08, 2008 2.080 2.170 1.990 2.150 445,795 +0.12(+5.91%)
Dec 05, 2008 1.830 2.030 1.800 2.030 394,780 +0.18(+9.73%)
Dec 04, 2008 1.940 2.070 1.810 1.850 344,460 -0.12(-6.09%)
Dec 03, 2008 1.910 2.020 1.810 1.970 241,373 +0.07(+3.68%)
Dec 02, 2008 1.760 1.940 1.760 1.900 334,970 +0.18(+10.47%)
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