Extreme Networks (NQ: EXTR)
4.940 USD  -0.210 (-4.08%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.000 4.000 3.870 3.920 1,048,933 +0.13(+3.43%)
Feb 25, 2011 3.740 3.820 3.690 3.790 981,586 +0.09(+2.43%)
Feb 24, 2011 3.620 3.790 3.600 3.700 670,286 +0.05(+1.37%)
Feb 23, 2011 3.760 3.760 3.610 3.650 754,378 -0.10(-2.67%)
Feb 22, 2011 3.990 3.990 3.730 3.750 851,749 -0.31(-7.64%)
Feb 18, 2011 4.000 4.080 3.970 4.060 753,622 +0.06(+1.50%)
Feb 17, 2011 3.980 4.020 3.950 4.000 454,410 +0.02(+0.50%)
Feb 16, 2011 3.950 3.980 3.860 3.980 510,878 +0.03(+0.76%)
Feb 15, 2011 4.000 4.000 3.930 3.950 278,990 -0.05(-1.25%)
Feb 14, 2011 4.010 4.010 3.950 4.000 474,804 +0.01(+0.25%)
Feb 11, 2011 3.960 4.050 3.960 3.990 975,956 +0.00(+0.00%)
Feb 10, 2011 3.940 4.000 3.860 3.990 397,007 +0.00(+0.00%)
Feb 09, 2011 4.100 4.250 3.950 3.990 929,785 -0.02(-0.50%)
Feb 08, 2011 3.950 4.010 3.880 4.010 718,908 +0.06(+1.52%)
Feb 07, 2011 3.850 4.040 3.800 3.950 1,595,687 +0.10(+2.60%)
Feb 04, 2011 3.550 3.870 3.520 3.850 911,807 +0.28(+7.84%)
Feb 03, 2011 3.540 3.710 3.500 3.570 758,351 -0.11(-2.99%)
Feb 02, 2011 3.690 3.720 3.530 3.680 621,575 +0.01(+0.27%)
Feb 01, 2011 3.280 3.700 3.280 3.670 1,198,364 +0.39(+11.89%)
Jan 31, 2011 3.240 3.310 3.190 3.280 347,776 +0.04(+1.23%)
Jan 28, 2011 3.410 3.440 3.230 3.240 461,176 -0.19(-5.54%)
Jan 27, 2011 3.420 3.440 3.340 3.430 211,961 +0.02(+0.59%)
Jan 26, 2011 3.330 3.450 3.260 3.410 281,147 +0.10(+3.02%)
Jan 25, 2011 3.370 3.380 3.250 3.310 344,366 -0.09(-2.65%)
Jan 24, 2011 3.250 3.410 3.230 3.400 380,140 +0.14(+4.29%)
Jan 21, 2011 3.300 3.330 3.250 3.260 305,933 -0.02(-0.61%)
Jan 20, 2011 3.370 3.370 3.200 3.280 539,677 -0.12(-3.53%)
Jan 19, 2011 3.490 3.499 3.380 3.400 529,093 -0.08(-2.30%)
Jan 18, 2011 3.410 3.500 3.390 3.480 685,452 +0.10(+2.96%)
Jan 14, 2011 3.400 3.430 3.310 3.380 319,182 -0.02(-0.59%)
Jan 13, 2011 3.470 3.480 3.390 3.400 229,884 -0.06(-1.73%)
Jan 12, 2011 3.510 3.520 3.400 3.460 643,137 +0.02(+0.58%)
Jan 11, 2011 3.260 3.513 3.250 3.440 720,678 +0.18(+5.52%)
Jan 10, 2011 3.210 3.280 3.170 3.260 574,274 +0.02(+0.62%)
Jan 07, 2011 3.210 3.245 3.150 3.240 168,376 +0.03(+0.93%)
Jan 06, 2011 3.190 3.210 3.160 3.210 201,635 +0.01(+0.31%)
Jan 05, 2011 3.180 3.220 3.120 3.200 156,212 -0.01(-0.31%)
Jan 04, 2011 3.300 3.330 3.110 3.210 432,933 -0.07(-2.13%)
Jan 03, 2011 3.110 3.320 3.110 3.280 546,142 +0.19(+6.15%)
Dec 31, 2010 3.100 3.130 3.050 3.090 265,816 -0.03(-0.96%)
Dec 30, 2010 3.190 3.200 3.110 3.120 136,679 -0.08(-2.50%)
Dec 29, 2010 3.220 3.240 3.180 3.200 378,636 -0.02(-0.62%)
Dec 28, 2010 3.200 3.230 3.140 3.220 399,904 +0.02(+0.63%)
Dec 27, 2010 3.100 3.200 3.020 3.200 279,075 +0.08(+2.56%)
Dec 23, 2010 3.150 3.150 3.060 3.120 150,170 -0.02(-0.64%)
Dec 22, 2010 3.110 3.150 3.100 3.140 109,089 +0.02(+0.64%)
Dec 21, 2010 3.160 3.190 3.110 3.120 406,812 -0.04(-1.27%)
Dec 20, 2010 3.150 3.170 3.050 3.160 415,249 +0.01(+0.32%)
Dec 17, 2010 3.100 3.174 3.100 3.150 874,185 +0.04(+1.29%)
Dec 16, 2010 3.030 3.140 3.000 3.110 388,674 +0.09(+2.98%)
Dec 15, 2010 3.040 3.060 3.010 3.020 407,545 -0.01(-0.33%)
Dec 14, 2010 3.040 3.050 3.010 3.030 234,221 +0.01(+0.33%)
Dec 13, 2010 3.040 3.110 2.990 3.020 381,883 -0.02(-0.66%)
Dec 10, 2010 2.980 3.050 2.930 3.040 529,308 +0.07(+2.36%)
Dec 09, 2010 2.920 2.980 2.910 2.970 438,585 +0.08(+2.77%)
Dec 08, 2010 2.920 2.950 2.890 2.890 303,174 -0.02(-0.69%)
Dec 07, 2010 2.930 2.980 2.880 2.910 375,734 +0.01(+0.34%)
Dec 06, 2010 2.830 2.900 2.830 2.900 341,921 +0.08(+2.84%)
Dec 03, 2010 2.840 2.850 2.810 2.820 291,914 -0.05(-1.74%)
Dec 02, 2010 2.860 2.885 2.820 2.870 386,657 -0.02(-0.69%)
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