Extreme Networks (NQ: EXTR)
4.790 USD  -0.040 (-0.83%)
Official Closing Price  /  Updated: 4:30 PM EDT, Jul 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2013 3.460 3.490 3.420 3.440 3,416,031 -0.02(-0.58%)
Jun 27, 2013 3.440 3.470 3.410 3.460 0 +0.03(+0.87%)
Jun 26, 2013 3.480 3.500 3.390 3.430 0 -0.04(-1.15%)
Jun 25, 2013 3.500 3.500 3.445 3.470 0 -0.01(-0.29%)
Jun 24, 2013 3.510 3.578 3.440 3.480 0 -0.05(-1.42%)
Jun 21, 2013 3.480 3.570 3.470 3.530 1,087,121 +0.07(+2.02%)
Jun 20, 2013 3.530 3.535 3.460 3.460 0 -0.07(-1.98%)
Jun 19, 2013 3.560 3.580 3.520 3.530 0 -0.02(-0.56%)
Jun 18, 2013 3.500 3.570 3.475 3.550 0 +0.00(+0.00%)
Jun 17, 2013 3.570 3.600 3.530 3.550 0 +0.02(+0.57%)
Jun 14, 2013 3.580 3.580 3.510 3.530 0 -0.04(-1.12%)
Jun 13, 2013 3.520 3.590 3.500 3.570 499,835 +0.06(+1.71%)
Jun 12, 2013 3.540 3.585 3.490 3.510 401,203 -0.01(-0.28%)
Jun 11, 2013 3.510 3.570 3.470 3.520 1,104,091 -0.01(-0.28%)
Jun 10, 2013 3.500 3.540 3.480 3.530 0 +0.06(+1.73%)
Jun 07, 2013 3.520 3.530 3.460 3.470 0 -0.04(-1.14%)
Jun 06, 2013 3.490 3.545 3.440 3.510 165,344 +0.03(+0.86%)
Jun 05, 2013 3.500 3.560 3.470 3.480 0 -0.02(-0.57%)
Jun 04, 2013 3.600 3.630 3.480 3.500 0 -0.12(-3.31%)
Jun 03, 2013 3.570 3.725 3.510 3.620 865,976 +0.06(+1.69%)
May 31, 2013 3.500 3.610 3.500 3.560 893,201 +0.02(+0.56%)
May 30, 2013 3.510 3.590 3.490 3.540 964,936 +0.03(+0.85%)
May 29, 2013 3.460 3.565 3.460 3.510 1,084,767 +0.02(+0.57%)
May 28, 2013 3.470 3.550 3.460 3.490 1,992,476 +0.03(+0.87%)
May 24, 2013 3.400 3.490 3.370 3.460 0 +0.04(+1.17%)
May 23, 2013 3.400 3.455 3.395 3.420 0 +0.01(+0.29%)
May 22, 2013 3.430 3.460 3.410 3.410 0 -0.01(-0.29%)
May 21, 2013 3.420 3.460 3.395 3.420 0 -0.01(-0.29%)
May 20, 2013 3.430 3.460 3.420 3.430 0 -0.03(-0.87%)
May 17, 2013 3.440 3.480 3.395 3.460 0 +0.04(+1.17%)
May 16, 2013 3.400 3.460 3.390 3.420 854,313 +0.02(+0.59%)
May 15, 2013 3.380 3.410 3.370 3.400 0 +0.08(+2.41%)
May 13, 2013 3.280 3.390 3.280 3.320 0 +0.03(+0.91%)
May 10, 2013 3.320 3.320 3.260 3.290 0 -0.04(-1.20%)
May 09, 2013 3.300 3.340 3.270 3.330 0 +0.02(+0.60%)
May 08, 2013 3.260 3.310 3.240 3.310 0 +0.01(+0.30%)
May 07, 2013 3.270 3.350 3.260 3.300 0 +0.02(+0.61%)
May 06, 2013 3.200 3.300 3.190 3.280 0 +0.07(+2.18%)
May 03, 2013 3.190 3.230 3.170 3.210 0 +0.04(+1.26%)
May 02, 2013 3.150 3.180 3.100 3.170 0 +0.03(+0.96%)
May 01, 2013 3.090 3.270 3.090 3.140 0 -0.19(-5.71%)
Apr 30, 2013 3.280 3.349 3.240 3.330 0 +0.04(+1.22%)
Apr 29, 2013 3.290 3.370 3.245 3.290 400,579 +0.02(+0.61%)
Apr 26, 2013 3.380 3.290 3.080 3.270 2,319,342 +0.19(+6.17%)
Apr 25, 2013 3.060 3.140 3.060 3.080 358,444 +0.02(+0.65%)
Apr 24, 2013 3.020 3.080 3.020 3.060 179,992 +0.01(+0.33%)
Apr 23, 2013 3.030 3.080 3.010 3.050 337,843 +0.03(+0.99%)
Apr 22, 2013 3.040 3.060 2.990 3.020 385,147 -0.03(-0.98%)
Apr 19, 2013 3.020 3.080 3.020 3.050 427,297 +0.03(+0.99%)
Apr 18, 2013 3.050 3.095 3.000 3.020 854,392 -0.03(-0.98%)
Apr 17, 2013 3.040 3.100 3.010 3.050 717,453 +0.00(+0.00%)
Apr 16, 2013 3.030 3.090 3.000 3.050 618,376 +0.05(+1.67%)
Apr 15, 2013 3.130 3.180 3.000 3.000 622,307 -0.14(-4.46%)
Apr 12, 2013 3.190 3.190 3.140 3.140 317,722 -0.05(-1.57%)
Apr 11, 2013 3.200 3.230 3.170 3.190 377,072 +0.00(+0.00%)
Apr 10, 2013 3.170 3.230 3.170 3.190 392,324 +0.04(+1.27%)
Apr 09, 2013 3.160 3.180 3.150 3.150 423,307 -0.02(-0.63%)
Apr 08, 2013 3.210 3.240 3.130 3.170 451,156 -0.02(-0.63%)
Apr 05, 2013 3.160 3.250 3.160 3.190 340,427 -0.04(-1.24%)
Apr 04, 2013 3.180 3.240 3.150 3.230 413,886 +0.05(+1.57%)
Apr 03, 2013 3.180 3.260 3.170 3.180 515,138 +0.00(+0.00%)
Apr 02, 2013 3.250 3.290 3.180 3.180 498,582 -0.06(-1.85%)
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