Extreme Networks (NQ: EXTR)
2.450 USD  -0.030 (-1.21%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 7, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 2.620 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%)
Jun 01, 2015 2.740 2.750 2.640 2.650 597,147 -0.06(-2.21%)
May 29, 2015 2.660 2.730 2.650 2.710 718,125 +0.03(+1.12%)
May 28, 2015 2.630 2.770 2.630 2.680 811,810 +0.03(+1.13%)
May 27, 2015 2.590 2.670 2.565 2.650 1,045,950 +0.06(+2.32%)
May 26, 2015 2.610 2.610 2.540 2.590 642,894 -0.03(-1.15%)
May 22, 2015 2.620 2.620 2.620 0 +0.02(+0.77%)
May 21, 2015 2.800 2.800 2.550 2.600 1,575,116 +0.04(+1.56%)
May 20, 2015 2.650 2.650 2.530 2.560 575,375 -0.07(-2.66%)
May 19, 2015 2.570 2.650 2.570 2.630 847,256 +0.06(+2.33%)
May 18, 2015 2.640 2.690 2.540 2.570 2,292,351 -0.09(-3.38%)
May 15, 2015 2.580 2.670 2.559 2.660 1,085,058 +0.07(+2.70%)
May 14, 2015 2.620 2.620 2.545 2.590 820,373 +0.00(+0.00%)
May 13, 2015 2.580 2.630 2.520 2.590 918,527 +0.03(+1.17%)
May 12, 2015 2.510 2.580 2.500 2.560 677,537 +0.02(+0.79%)
May 11, 2015 2.500 2.550 2.500 2.540 770,798 +0.03(+1.20%)
May 08, 2015 2.500 2.550 2.460 2.510 1,188,390 +0.04(+1.62%)
May 07, 2015 2.550 2.555 2.350 2.470 2,725,519 -0.12(-4.63%)
May 06, 2015 2.490 2.640 2.462 2.590 2,366,313 +0.10(+4.02%)
May 05, 2015 2.530 2.570 2.440 2.490 1,043,108 -0.06(-2.35%)
May 04, 2015 2.520 2.560 2.460 2.550 808,743 +0.01(+0.39%)
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