Extreme Networks (NQ: EXTR)
2.830 USD  -0.050 (-1.74%)
Official Closing Price  /  Updated: 8:10 PM EST, Jan 23, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 23, 2015 2.850 2.920 2.810 2.830 771,320 -0.05(-1.74%)
Jan 22, 2015 2.900 3.050 2.870 2.880 1,381,092 +0.01(+0.35%)
Jan 21, 2015 2.990 2.810 2.870 2,346,655 -0.10(-3.37%)
Jan 20, 2015 3.070 3.110 2.950 2.970 1,584,597 -0.08(-2.62%)
Jan 16, 2015 3.200 3.412 3.010 3.050 2,285,287 -0.15(-4.69%)
Jan 15, 2015 3.190 3.200 965,196 -0.16(-4.76%)
Jan 14, 2015 3.360 3.512 3.270 3.360 351,027 -0.04(-1.18%)
Jan 13, 2015 3.400 669,146 -0.01(-0.29%)
Jan 12, 2015 3.470 3.490 3.370 3.410 493,736 -0.09(-2.57%)
Jan 09, 2015 3.460 3.530 3.405 3.500 470,372 +0.02(+0.72%)
Jan 08, 2015 3.440 3.550 3.410 3.475 543,257 +0.08(+2.21%)
Jan 07, 2015 3.480 3.480 3.375 3.400 578,227 -0.07(-2.02%)
Jan 06, 2015 3.450 3.490 3.240 3.470 991,078 +0.02(+0.58%)
Jan 05, 2015 3.520 3.530 3.405 3.450 828,013 -0.12(-3.36%)
Jan 02, 2015 3.550 3.580 3.420 3.570 719,032 +0.04(+1.13%)
Dec 31, 2014 3.530 3.530 3.530 0 -0.02(-0.56%)
Dec 30, 2014 3.600 3.640 3.520 3.550 564,287 -0.08(-2.20%)
Dec 29, 2014 3.590 3.690 3.570 3.630 736,092 +0.01(+0.28%)
Dec 26, 2014 3.670 3.690 3.600 3.620 426,875 -0.02(-0.55%)
Dec 24, 2014 3.640 3.640 3.640 0 +0.12(+3.26%)
Dec 23, 2014 3.450 3.590 3.450 3.525 585,826 +0.08(+2.32%)
Dec 22, 2014 3.420 3.490 3.370 3.445 814,086 +0.00(+0.15%)
Dec 19, 2014 3.330 3.490 3.280 3.440 1,049,036 +0.09(+2.69%)
Dec 18, 2014 3.430 3.440 3.240 3.350 1,023,803 -0.04(-1.18%)
Dec 17, 2014 3.300 3.400 3.250 3.390 877,087 +0.09(+2.73%)
Dec 16, 2014 3.300 1,214,270 +0.00(+0.00%)
Dec 15, 2014 3.480 3.510 3.210 3.300 1,819,560 -0.19(-5.31%)
Dec 12, 2014 3.490 3.560 3.435 3.485 787,101 -0.08(-2.11%)
Dec 11, 2014 3.570 3.710 3.540 3.560 986,601 +0.01(+0.28%)
Dec 10, 2014 3.610 3.710 3.530 3.550 820,022 -0.10(-2.74%)
Dec 09, 2014 3.540 3.680 3.500 3.650 708,196 +0.06(+1.67%)
Dec 08, 2014 3.670 3.735 3.590 3.590 1,019,762 -0.10(-2.71%)
Dec 05, 2014 3.470 3.700 3.470 3.690 1,096,355 +0.21(+6.03%)
Dec 04, 2014 3.570 3.580 3.460 3.480 561,158 -0.08(-2.25%)
Dec 03, 2014 3.600 3.660 3.530 3.560 1,030,850 -0.04(-1.11%)
Dec 02, 2014 3.490 3.620 3.460 3.600 799,325 +0.05(+1.41%)
Dec 01, 2014 3.620 3.620 3.410 3.550 1,216,966 -0.07(-1.93%)
Nov 28, 2014 3.610 3.660 3.560 3.620 313,827 -0.01(-0.28%)
Nov 26, 2014 3.630 3.630 3.630 0 -0.03(-0.82%)
Nov 25, 2014 3.720 3.735 3.570 3.660 600,755 -0.04(-1.08%)
Nov 24, 2014 3.680 3.720 3.610 3.700 1,053,461 +0.02(+0.54%)
Nov 21, 2014 3.870 3.870 3.660 3.680 947,143 -0.14(-3.66%)
Nov 20, 2014 3.720 3.855 3.650 3.820 2,037,203 +0.06(+1.60%)
Nov 19, 2014 3.760 3.820 3.640 3.760 1,310,428 +0.02(+0.53%)
Nov 18, 2014 3.640 3.790 3.630 3.740 1,753,515 +0.12(+3.46%)
Nov 17, 2014 3.720 3.750 3.600 3.615 911,004 -0.13(-3.60%)
Nov 14, 2014 3.680 3.760 3.650 3.750 887,419 +0.06(+1.63%)
Nov 13, 2014 3.740 3.760 3.680 3.690 713,982 -0.06(-1.60%)
Nov 12, 2014 3.760 3.795 3.610 3.750 725,868 -0.02(-0.53%)
Nov 11, 2014 3.800 3.820 3.730 3.770 661,992 -0.06(-1.57%)
Nov 10, 2014 3.770 3.880 3.765 3.830 945,282 +0.05(+1.32%)
Nov 07, 2014 3.750 3.790 3.670 3.780 1,148,583 +0.02(+0.40%)
Nov 06, 2014 3.740 3.750 3.680 3.765 817,965 +0.05(+1.21%)
Nov 05, 2014 3.770 3.800 3.660 3.720 1,024,847 -0.03(-0.80%)
Nov 04, 2014 3.530 3.770 3.530 3.750 1,631,842 +0.15(+4.17%)
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