Extreme Networks (NQ: EXTR)
2.320 USD  -0.030 (-1.28%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2015 2.350 2.370 2.260 2.320 734,761 -0.03(-1.28%)
Jul 30, 2015 2.210 2.360 2.200 2.350 912,765 +0.12(+5.38%)
Jul 29, 2015 2.150 2.250 2.140 2.230 614,735 +0.10(+4.69%)
Jul 28, 2015 2.200 2.260 2.120 2.130 868,473 -0.05(-2.29%)
Jul 27, 2015 2.180 2.210 2.105 2.180 568,681 +0.01(+0.46%)
Jul 24, 2015 2.240 2.270 2.160 2.170 1,228,946 -0.08(-3.56%)
Jul 23, 2015 2.230 2.260 2.200 2.250 970,652 +0.02(+0.90%)
Jul 22, 2015 2.250 2.250 2.190 2.230 494,192 -0.02(-0.89%)
Jul 21, 2015 2.290 2.310 2.240 2.250 702,766 -0.05(-2.17%)
Jul 20, 2015 2.360 2.360 2.280 2.300 901,174 -0.01(-0.43%)
Jul 17, 2015 2.290 2.360 2.260 2.310 761,116 +0.03(+1.32%)
Jul 16, 2015 2.260 2.280 683,827 -0.08(-3.39%)
Jul 15, 2015 2.390 2.410 2.330 2.360 478,528 -0.04(-1.67%)
Jul 14, 2015 2.350 2.410 2.320 2.400 1,011,707 +0.07(+3.00%)
Jul 13, 2015 2.320 2.370 2.310 2.330 658,560 +0.03(+1.30%)
Jul 10, 2015 2.340 2.410 2.290 2.300 1,028,305 +0.00(+0.00%)
Jul 09, 2015 2.400 2.410 2.290 2.300 1,005,176 -0.06(-2.54%)
Jul 08, 2015 2.440 2.440 2.350 2.360 776,563 -0.09(-3.67%)
Jul 07, 2015 2.490 2.490 2.350 2.450 1,082,986 -0.03(-1.21%)
Jul 06, 2015 2.580 2.600 2.430 2.480 3,121,918 -0.11(-4.25%)
Jul 02, 2015 2.590 2.590 2.590 0 -0.01(-0.38%)
Jul 01, 2015 2.740 2.740 2.560 2.600 1,854,436 -0.09(-3.35%)
Jun 30, 2015 2.660 2.740 2.630 2.690 1,091,698 +0.04(+1.51%)
Jun 29, 2015 2.710 2.780 2.650 2.650 691,023 -0.11(-3.99%)
Jun 26, 2015 2.790 2.800 2.640 2.760 2,294,217 -0.01(-0.36%)
Jun 25, 2015 2.790 2.850 2.750 2.770 724,440 +0.00(+0.00%)
Jun 24, 2015 2.820 2.870 2.760 2.770 843,388 -0.08(-2.81%)
Jun 23, 2015 2.860 2.880 2.810 2.850 593,271 +0.01(+0.35%)
Jun 22, 2015 2.910 2.945 2.830 2.840 709,449 -0.08(-2.74%)
Jun 19, 2015 2.920 2.940 2.880 2.920 890,078 +0.01(+0.34%)
Jun 18, 2015 2.970 2.980 2.903 2.910 470,841 -0.04(-1.36%)
Jun 17, 2015 3.040 3.040 2.870 2.950 527,903 -0.06(-1.99%)
Jun 16, 2015 2.850 3.020 2.820 3.010 510,162 +0.14(+4.88%)
Jun 15, 2015 2.910 2.920 2.800 2.870 921,877 -0.08(-2.71%)
Jun 12, 2015 2.810 3.100 2.800 2.950 1,539,247 +0.12(+4.24%)
Jun 11, 2015 2.650 2.875 2.650 2.830 1,130,596 +0.16(+5.99%)
Jun 10, 2015 2.620 2.700 2.620 2.670 379,626 +0.06(+2.30%)
Jun 09, 2015 2.640 2.550 2.610 695,579 +0.00(+0.00%)
Jun 08, 2015 2.610 2.665 2.570 2.610 502,503 -0.03(-1.14%)
Jun 05, 2015 2.590 2.640 2.510 2.640 530,193 +0.06(+2.33%)
Jun 04, 2015 2.760 2.780 2.570 2.580 728,062 -0.21(-7.69%)
Jun 03, 2015 2.720 2.835 2.700 2.795 1,003,326 +0.10(+3.71%)
Jun 02, 2015 2.650 2.780 2.600 2.695 687,381 +0.04(+1.70%)
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