Extreme Networks (NQ: EXTR)
3.530 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 3.760 3.760 3.650 3.690 1,296,884 -0.07(-1.86%)
Feb 28, 2012 3.660 3.780 3.610 3.760 2,439,614 +0.08(+2.17%)
Feb 27, 2012 3.570 3.680 3.530 3.680 1,360,179 +0.06(+1.66%)
Feb 24, 2012 3.550 3.630 3.550 3.620 1,531,532 +0.07(+1.97%)
Feb 23, 2012 3.480 3.620 3.380 3.550 2,219,076 +0.08(+2.31%)
Feb 22, 2012 3.520 3.520 3.430 3.470 606,566 -0.04(-1.14%)
Feb 21, 2012 3.460 3.640 3.440 3.510 734,013 +0.05(+1.45%)
Feb 17, 2012 3.450 3.460 3.380 3.460 547,842 +0.02(+0.58%)
Feb 16, 2012 3.380 3.450 3.330 3.440 1,237,582 +0.06(+1.78%)
Feb 15, 2012 3.430 3.440 3.360 3.380 1,284,248 -0.03(-0.88%)
Feb 14, 2012 3.420 3.440 3.280 3.410 707,015 -0.02(-0.58%)
Feb 13, 2012 3.380 3.430 3.340 3.430 1,048,428 +0.06(+1.78%)
Feb 10, 2012 3.280 3.370 3.280 3.370 1,382,470 +0.05(+1.51%)
Feb 09, 2012 3.330 3.350 3.300 3.320 1,391,949 +0.00(+0.00%)
Feb 08, 2012 3.260 3.330 3.240 3.320 915,016 +0.05(+1.53%)
Feb 07, 2012 3.230 3.292 3.220 3.270 1,353,388 +0.02(+0.62%)
Feb 06, 2012 3.300 3.300 3.220 3.250 1,105,128 -0.06(-1.81%)
Feb 03, 2012 3.380 3.380 3.220 3.310 2,070,324 -0.02(-0.60%)
Feb 02, 2012 3.280 3.370 3.260 3.330 1,067,873 +0.05(+1.52%)
Feb 01, 2012 3.270 3.290 3.240 3.280 1,766,578 +0.04(+1.23%)
Jan 31, 2012 3.270 3.350 3.225 3.240 989,320 +0.01(+0.31%)
Jan 30, 2012 3.210 3.250 3.170 3.230 372,742 -0.01(-0.31%)
Jan 27, 2012 3.160 3.250 3.090 3.240 431,684 +0.06(+1.89%)
Jan 26, 2012 3.170 3.270 3.150 3.180 896,028 +0.04(+1.27%)
Jan 25, 2012 3.000 3.150 2.980 3.140 1,818,694 +0.14(+4.67%)
Jan 24, 2012 3.010 3.040 2.971 3.000 664,386 -0.02(-0.66%)
Jan 23, 2012 3.080 3.100 3.010 3.020 479,957 -0.06(-1.95%)
Jan 20, 2012 3.030 3.080 3.030 3.080 239,876 +0.04(+1.32%)
Jan 19, 2012 3.070 3.100 3.020 3.040 354,113 -0.01(-0.33%)
Jan 18, 2012 3.020 3.060 2.990 3.050 373,883 +0.03(+0.99%)
Jan 17, 2012 3.090 3.090 2.980 3.020 208,243 -0.02(-0.66%)
Jan 13, 2012 3.000 3.070 3.000 3.040 332,457 -0.01(-0.33%)
Jan 12, 2012 3.020 3.080 3.020 3.050 393,079 +0.03(+0.99%)
Jan 11, 2012 3.010 3.070 2.985 3.020 540,680 -0.01(-0.33%)
Jan 10, 2012 3.020 3.040 2.980 3.030 363,196 +0.06(+2.02%)
Jan 09, 2012 2.990 3.020 2.930 2.970 301,724 +0.01(+0.34%)
Jan 06, 2012 3.000 3.010 2.950 2.960 479,013 -0.03(-1.00%)
Jan 05, 2012 2.950 3.019 2.950 2.990 408,982 +0.04(+1.36%)
Jan 04, 2012 3.010 3.020 2.950 2.950 145,702 +0.03(+1.03%)
Dec 30, 2011 2.860 2.960 2.820 2.920 298,055 +0.00(+0.00%)
Dec 29, 2011 2.870 2.930 2.830 2.920 224,540 +0.05(+1.74%)
Dec 28, 2011 2.930 2.950 2.860 2.870 145,778 -0.06(-2.05%)
Dec 27, 2011 2.850 2.950 2.850 2.930 246,463 +0.06(+2.09%)
Dec 23, 2011 2.880 2.900 2.840 2.870 484,577 -0.01(-0.35%)
Dec 21, 2011 2.950 2.950 2.820 2.880 510,560 -0.04(-1.37%)
Dec 20, 2011 2.790 2.950 2.761 2.920 1,161,725 +0.21(+7.75%)
Dec 19, 2011 2.900 2.930 2.680 2.710 557,907 -0.15(-5.24%)
Dec 16, 2011 2.900 2.960 2.820 2.860 441,667 -0.03(-1.04%)
Dec 15, 2011 2.920 2.930 2.860 2.890 259,756 +0.01(+0.35%)
Dec 14, 2011 2.800 2.890 2.710 2.880 436,087 +0.07(+2.49%)
Dec 13, 2011 2.920 2.990 2.810 2.810 403,218 -0.08(-2.77%)
Dec 12, 2011 2.950 3.000 2.850 2.890 479,248 -0.12(-3.99%)
Dec 09, 2011 2.940 3.030 2.920 3.010 349,993 +0.07(+2.38%)
Dec 08, 2011 2.970 3.000 2.930 2.940 340,889 -0.07(-2.33%)
Dec 07, 2011 2.970 3.020 2.970 3.010 307,389 +0.01(+0.33%)
Dec 06, 2011 3.010 3.020 2.960 3.000 297,225 -0.01(-0.33%)
Dec 05, 2011 3.060 3.070 2.980 3.010 651,412 +0.01(+0.33%)
Dec 02, 2011 2.960 3.010 2.950 3.000 494,144 +0.09(+3.09%)
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