Extreme Networks (NQ: EXTR)
4.830 USD  +0.040 (+0.84%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 28, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 2.700 2.760 2.700 2.750 361,462 +0.04(+1.48%)
Feb 25, 2010 2.670 2.750 2.620 2.710 467,003 +0.00(+0.00%)
Feb 24, 2010 2.670 2.745 2.670 2.710 177,062 +0.04(+1.50%)
Feb 23, 2010 2.670 2.720 2.620 2.670 322,970 -0.01(-0.37%)
Feb 22, 2010 2.760 2.770 2.660 2.680 239,885 -0.08(-2.90%)
Feb 19, 2010 2.700 2.790 2.650 2.760 307,748 +0.08(+2.99%)
Feb 18, 2010 2.690 2.740 2.650 2.680 158,845 -0.01(-0.37%)
Feb 17, 2010 2.720 2.750 2.670 2.690 173,570 -0.01(-0.37%)
Feb 16, 2010 2.730 2.740 2.650 2.700 211,837 -0.01(-0.37%)
Feb 12, 2010 2.710 2.710 2.710 0 -0.03(-1.09%)
Feb 11, 2010 2.630 2.740 2.580 2.740 275,786 +0.09(+3.40%)
Feb 10, 2010 2.590 2.660 2.580 2.650 226,343 +0.04(+1.53%)
Feb 09, 2010 2.590 2.610 2.540 2.610 404,729 +0.07(+2.76%)
Feb 08, 2010 2.560 2.620 2.540 2.540 183,724 -0.03(-1.17%)
Feb 05, 2010 2.450 2.620 2.440 2.570 259,090 +0.02(+0.78%)
Feb 04, 2010 2.660 2.680 2.530 2.550 451,208 -0.14(-5.20%)
Feb 03, 2010 2.750 2.795 2.650 2.690 285,849 -0.09(-3.24%)
Feb 02, 2010 2.800 2.850 2.680 2.780 1,037,534 +0.24(+9.45%)
Feb 01, 2010 2.490 2.580 2.460 2.540 462,059 +0.07(+2.83%)
Jan 29, 2010 2.490 2.540 2.460 2.470 367,636 -0.01(-0.40%)
Jan 28, 2010 2.560 2.560 2.460 2.480 334,180 -0.07(-2.75%)
Jan 27, 2010 2.520 2.570 2.500 2.550 285,777 +0.01(+0.39%)
Jan 26, 2010 2.500 2.570 2.500 2.540 308,996 +0.04(+1.60%)
Jan 25, 2010 2.520 2.520 2.500 2.500 228,475 +0.00(+0.00%)
Jan 22, 2010 2.500 2.530 2.400 2.500 626,322 +0.00(+0.00%)
Jan 21, 2010 2.670 2.710 2.380 2.500 1,081,114 -0.17(-6.37%)
Jan 20, 2010 2.690 2.720 2.650 2.670 267,994 -0.04(-1.48%)
Jan 19, 2010 2.700 2.760 2.670 2.710 294,946 +0.03(+1.12%)
Jan 15, 2010 2.680 2.680 2.680 0 -0.06(-2.19%)
Jan 14, 2010 2.760 2.830 2.670 2.740 126,099 -0.03(-1.08%)
Jan 13, 2010 2.790 2.850 2.670 2.770 267,282 +0.00(+0.00%)
Jan 12, 2010 2.740 2.800 2.690 2.770 405,693 +0.00(+0.00%)
Jan 11, 2010 2.800 2.830 2.700 2.770 475,134 -0.05(-1.77%)
Jan 08, 2010 2.750 2.840 2.730 2.820 274,619 +0.07(+2.55%)
Jan 07, 2010 2.680 2.760 2.650 2.750 495,849 +0.07(+2.61%)
Jan 06, 2010 2.790 2.860 2.670 2.680 408,246 -0.12(-4.29%)
Jan 05, 2010 2.890 2.910 2.780 2.800 287,674 -0.10(-3.45%)
Jan 04, 2010 2.910 2.930 2.810 2.900 275,376 +0.03(+1.05%)
Dec 31, 2009 2.870 2.870 2.870 0 +0.02(+0.70%)
Dec 30, 2009 2.900 2.920 2.790 2.850 462,883 -0.06(-2.06%)
Dec 29, 2009 2.940 2.940 2.850 2.910 159,686 -0.01(-0.34%)
Dec 28, 2009 2.880 3.000 2.831 2.920 796,267 +0.05(+1.74%)
Dec 24, 2009 2.840 2.920 2.790 2.870 177,615 +0.05(+1.77%)
Dec 23, 2009 2.770 2.850 2.740 2.820 294,107 +0.07(+2.55%)
Dec 22, 2009 2.630 2.800 2.630 2.750 429,308 +0.12(+4.56%)
Dec 21, 2009 2.570 2.680 2.510 2.630 449,918 +0.07(+2.73%)
Dec 18, 2009 2.450 2.580 2.430 2.560 1,110,755 +0.14(+5.79%)
Dec 17, 2009 2.380 2.440 2.360 2.420 229,402 +0.03(+1.26%)
Dec 16, 2009 2.420 2.430 2.370 2.390 164,155 -0.01(-0.42%)
Dec 15, 2009 2.400 2.490 2.400 2.400 300,731 -0.01(-0.41%)
Dec 14, 2009 2.420 2.430 2.393 2.410 154,384 +0.02(+0.84%)
Dec 11, 2009 2.410 2.410 2.350 2.390 81,289 +0.00(+0.00%)
Dec 10, 2009 2.490 2.500 2.360 2.390 184,508 -0.09(-3.63%)
Dec 09, 2009 2.440 2.500 2.350 2.480 264,772 +0.05(+2.06%)
Dec 08, 2009 2.410 2.550 2.320 2.430 1,011,358 +0.00(+0.00%)
Dec 07, 2009 2.400 2.480 2.380 2.430 356,763 +0.02(+0.83%)
Dec 04, 2009 2.380 2.410 2.310 2.410 242,176 +0.06(+2.55%)
Dec 03, 2009 2.330 2.400 2.310 2.350 352,411 +0.03(+1.29%)
Dec 02, 2009 2.290 2.350 2.220 2.320 519,803 +0.04(+1.75%)
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