Extreme Networks (NQ: EXTR)
3.140 USD  +0.020 (+0.64%)
Official Closing Price  /  Updated: 4:30 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 23, 2014 3.050 3.130 3.050 3.120 1,216,587 +0.11(+3.65%)
Oct 22, 2014 3.000 3.010 1,448,231 -0.19(-5.94%)
Oct 21, 2014 3.190 3.240 3.150 3.200 1,072,408 +0.04(+1.27%)
Oct 20, 2014 3.070 3.200 3.000 3.160 1,327,101 +0.10(+3.10%)
Oct 17, 2014 3.065 3,051,532 +0.00(+0.16%)
Oct 16, 2014 2.900 3.149 2.750 3.060 8,461,709 -0.70(-18.62%)
Oct 15, 2014 3.560 3.760 3.550 3.760 2,114,020 +0.15(+4.16%)
Oct 14, 2014 3.870 3.900 3.530 3.610 2,584,089 -0.20(-5.25%)
Oct 13, 2014 4.250 4.250 3.800 3.810 2,215,754 -0.08(-2.06%)
Oct 10, 2014 4.130 4.145 3.890 3.890 2,300,904 -0.24(-5.81%)
Oct 09, 2014 4.220 4.310 4.120 4.130 1,674,713 -0.10(-2.36%)
Oct 08, 2014 4.300 4.350 3.960 4.230 4,465,357 -0.08(-1.86%)
Oct 07, 2014 4.600 4.600 4.220 4.310 3,550,789 -0.33(-7.11%)
Oct 06, 2014 4.770 4.780 4.630 4.640 1,599,736 -0.14(-2.93%)
Oct 03, 2014 4.900 4.950 4.765 4.780 1,553,275 -0.07(-1.44%)
Oct 02, 2014 4.740 4.950 4.710 4.850 2,389,639 +0.08(+1.68%)
Oct 01, 2014 4.800 4.860 4.700 4.770 1,388,615 -0.02(-0.42%)
Sep 30, 2014 4.720 4.850 4.680 4.790 2,095,662 +0.07(+1.48%)
Sep 29, 2014 4.560 4.820 4.550 4.720 1,166,532 +0.08(+1.72%)
Sep 26, 2014 4.560 4.690 4.560 4.640 700,297 +0.09(+1.98%)
Sep 25, 2014 4.600 4.730 4.530 4.550 772,536 -0.07(-1.52%)
Sep 24, 2014 4.550 4.680 4.540 4.620 779,446 +0.08(+1.76%)
Sep 23, 2014 4.650 4.650 4.520 4.540 1,766,291 -0.11(-2.37%)
Sep 22, 2014 4.770 4.810 4.610 4.650 1,732,122 -0.15(-3.12%)
Sep 19, 2014 4.940 4.940 4.760 4.800 2,318,085 -0.13(-2.64%)
Sep 18, 2014 4.900 4.950 4.860 4.930 1,519,647 +0.06(+1.23%)
Sep 17, 2014 4.940 5.010 4.820 4.870 1,738,661 -0.11(-2.21%)
Sep 16, 2014 4.860 5.060 4.860 4.980 1,070,304 +0.12(+2.47%)
Sep 15, 2014 5.170 5.189 4.860 4.860 2,623,633 -0.33(-6.36%)
Sep 12, 2014 5.260 5.290 5.180 5.190 860,188 -0.07(-1.33%)
Sep 11, 2014 5.150 5.260 5.130 5.260 901,803 +0.09(+1.74%)
Sep 10, 2014 5.180 5.220 5.090 5.170 744,000 -0.01(-0.19%)
Sep 09, 2014 5.210 5.280 5.180 5.180 811,418 -0.06(-1.15%)
Sep 08, 2014 5.180 5.290 5.180 5.240 750,655 +0.02(+0.38%)
Sep 05, 2014 5.220 5.300 5.180 5.220 657,266 -0.01(-0.19%)
Sep 04, 2014 5.280 5.390 5.220 5.230 979,719 -0.08(-1.51%)
Sep 03, 2014 5.380 5.480 5.300 5.310 2,251,168 +0.04(+0.76%)
Sep 02, 2014 5.340 5.360 5.270 5.270 1,329,457 -0.06(-1.13%)
Aug 29, 2014 5.330 5.330 5.330 0 +0.09(+1.72%)
Aug 28, 2014 5.360 5.386 5.220 5.240 1,118,784 -0.14(-2.60%)
Aug 27, 2014 5.350 5.465 5.340 5.380 1,810,752 +0.07(+1.32%)
Aug 26, 2014 5.260 5.380 5.260 5.310 1,123,524 +0.04(+0.76%)
Aug 25, 2014 5.380 5.490 5.260 5.270 1,778,373 -0.06(-1.13%)
Aug 22, 2014 5.250 5.380 5.230 5.330 1,211,071 +0.10(+1.91%)
Aug 21, 2014 5.270 5.300 5.190 5.230 1,162,814 -0.05(-0.95%)
Aug 20, 2014 5.210 5.340 5.210 5.280 1,512,178 +0.04(+0.76%)
Aug 19, 2014 5.190 5.250 5.110 5.240 1,887,058 +0.03(+0.58%)
Aug 18, 2014 5.020 5.250 5.010 5.210 3,301,285 +0.26(+5.25%)
Aug 15, 2014 5.070 5.100 4.860 4.950 4,459,396 -0.40(-7.48%)
Aug 14, 2014 5.010 5.375 4.970 5.350 5,038,209 +0.36(+7.21%)
Aug 13, 2014 4.930 5.000 4.880 4.990 1,140,771 +0.10(+1.94%)
Aug 12, 2014 4.890 4.960 4.860 4.895 1,068,614 +0.00(+0.10%)
Aug 11, 2014 4.810 5.010 4.810 4.890 1,348,184 +0.08(+1.66%)
Aug 08, 2014 4.720 4.850 4.690 4.810 1,182,636 +0.11(+2.34%)
Aug 07, 2014 4.790 4.870 4.675 4.700 1,586,751 -0.05(-1.05%)
Aug 06, 2014 4.610 4.800 4.600 4.750 1,323,404 +0.09(+1.93%)
Aug 05, 2014 4.600 4.700 4.575 4.660 991,030 +0.02(+0.43%)
Aug 04, 2014 4.620 4.670 4.560 4.640 1,218,691 +0.05(+1.09%)
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