Extreme Networks (NQ: EXTR)
3.440 USD  +0.090 (+2.69%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.500 3.520 3.480 3.505 282,591 -0.00(-0.14%)
Feb 27, 2013 3.440 3.540 3.430 3.510 245,663 +0.05(+1.45%)
Feb 26, 2013 3.480 3.520 3.450 3.460 258,615 -0.02(-0.57%)
Feb 25, 2013 3.540 3.550 3.450 3.480 510,514 -0.06(-1.69%)
Feb 22, 2013 3.510 3.550 3.505 3.540 281,819 +0.03(+0.85%)
Feb 21, 2013 3.550 3.600 3.510 3.510 233,945 -0.05(-1.40%)
Feb 20, 2013 3.570 3.610 3.560 3.560 312,759 -0.05(-1.39%)
Feb 19, 2013 3.570 3.620 3.560 3.610 273,938 +0.04(+1.12%)
Feb 15, 2013 3.580 3.600 3.559 3.570 373,771 +0.01(+0.28%)
Feb 14, 2013 3.560 3.570 3.520 3.560 292,104 -0.02(-0.56%)
Feb 13, 2013 3.590 3.590 3.560 3.580 184,731 -0.01(-0.28%)
Feb 12, 2013 3.580 3.600 3.540 3.590 255,325 +0.00(+0.00%)
Feb 11, 2013 3.580 3.610 3.540 3.590 240,803 +0.01(+0.28%)
Feb 08, 2013 3.570 3.635 3.540 3.580 619,521 +0.04(+1.13%)
Feb 07, 2013 3.540 3.580 3.540 3.540 532,510 -0.02(-0.56%)
Feb 06, 2013 3.500 3.560 3.495 3.560 435,571 +0.06(+1.71%)
Feb 04, 2013 3.550 3.590 3.500 3.500 423,541 -0.08(-2.23%)
Feb 01, 2013 3.690 3.690 3.580 3.580 612,651 -0.11(-2.98%)
Jan 31, 2013 3.720 3.850 3.610 3.690 974,538 +0.12(+3.36%)
Jan 30, 2013 3.650 3.650 3.570 3.570 410,710 -0.09(-2.46%)
Jan 29, 2013 3.670 3.680 3.620 3.660 500,943 -0.02(-0.54%)
Jan 28, 2013 3.610 3.720 3.570 3.680 560,104 +0.07(+1.94%)
Jan 25, 2013 3.550 3.630 3.530 3.610 492,206 +0.08(+2.27%)
Jan 24, 2013 3.580 3.630 3.500 3.530 946,781 -0.05(-1.40%)
Jan 23, 2013 3.680 3.730 3.580 3.580 468,547 -0.09(-2.45%)
Jan 22, 2013 3.740 3.760 3.650 3.670 407,571 -0.09(-2.39%)
Jan 18, 2013 3.760 3.760 3.730 3.760 268,056 -0.01(-0.27%)
Jan 17, 2013 3.760 3.810 3.730 3.770 280,330 +0.03(+0.80%)
Jan 16, 2013 3.750 3.760 3.730 3.740 130,823 -0.01(-0.27%)
Jan 15, 2013 3.710 3.810 3.680 3.750 267,289 +0.00(+0.00%)
Jan 14, 2013 3.720 3.800 3.700 3.750 329,759 +0.00(+0.00%)
Jan 12, 2013 3.740 3.785 3.740 3.750 454,267 +0.00(+0.00%)
Jan 11, 2013 3.740 3.785 3.740 3.750 454,267 +0.02(+0.54%)
Jan 10, 2013 3.690 3.785 3.650 3.730 490,370 +0.02(+0.54%)
Jan 09, 2013 3.640 3.710 3.630 3.710 502,662 +0.04(+1.09%)
Jan 08, 2013 3.610 3.710 3.610 3.670 414,106 +0.02(+0.55%)
Jan 07, 2013 3.550 3.660 3.540 3.650 555,951 +0.07(+1.95%)
Jan 04, 2013 3.710 3.710 3.450 3.580 1,798,458 -0.16(-4.27%)
Jan 03, 2013 3.820 3.820 3.720 3.740 248,790 -0.06(-1.58%)
Jan 02, 2013 3.791 3.840 3.630 3.800 583,710 +0.17(+4.68%)
Dec 31, 2012 3.590 3.650 3.480 3.630 582,651 +0.06(+1.68%)
Dec 28, 2012 3.550 3.640 3.520 3.570 267,532 -0.01(-0.28%)
Dec 27, 2012 3.640 3.640 3.560 3.580 219,778 -0.06(-1.65%)
Dec 26, 2012 3.630 3.700 3.600 3.640 286,899 +0.03(+0.83%)
Dec 24, 2012 3.640 3.660 3.580 3.610 147,538 -0.04(-1.10%)
Dec 21, 2012 3.720 3.720 3.600 3.650 671,146 -0.08(-2.14%)
Dec 20, 2012 3.640 3.770 3.600 3.730 457,003 +0.08(+2.19%)
Dec 19, 2012 3.750 3.780 3.640 3.650 426,455 -0.13(-3.43%)
Dec 18, 2012 3.640 3.795 3.620 3.780 306,795 +0.14(+3.84%)
Dec 17, 2012 3.700 3.700 3.580 3.640 192,456 -0.05(-1.36%)
Dec 14, 2012 3.590 3.700 3.590 3.690 247,193 +0.08(+2.22%)
Dec 13, 2012 3.700 3.710 3.600 3.610 130,902 -0.08(-2.17%)
Dec 12, 2012 3.800 3.840 3.670 3.690 672,510 -0.09(-2.38%)
Dec 11, 2012 3.650 3.780 3.620 3.780 543,751 +0.17(+4.71%)
Dec 10, 2012 3.620 3.635 3.580 3.610 421,838 +0.00(+0.00%)
Dec 07, 2012 3.650 3.650 3.580 3.610 142,127 -0.02(-0.55%)
Dec 06, 2012 3.580 3.660 3.580 3.630 272,679 +0.06(+1.68%)
Dec 05, 2012 3.690 3.690 3.570 3.570 245,630 -0.09(-2.46%)
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