Extreme Networks (NQ: EXTR)
3.630 USD  -0.030 (-0.82%)
Official Closing Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 3.620 3.700 3.550 3.630 533,656 -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%)
Nov 03, 2014 3.510 3.620 3.510 3.600 2,567,472 +0.01(+0.28%)
Oct 31, 2014 3.620 3.640 3.550 3.590 1,919,730 +0.06(+1.70%)
Oct 30, 2014 3.590 3.610 3.470 3.530 1,795,815 -0.10(-2.75%)
Oct 29, 2014 3.790 3.900 3.410 3.630 3,929,430 +0.33(+10.00%)
Oct 28, 2014 3.150 3.370 3.110 3.300 2,379,045 +0.15(+4.76%)
Oct 27, 2014 3.110 3.170 3.140 3.150 944,022 +0.01(+0.32%)
Oct 24, 2014 3.110 3.160 3.090 3.140 700,165 +0.02(+0.64%)
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%)
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