Extreme Networks Inc (EXTR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.47 | -2.67653758542 | 17.56 | 18.09 | 17.08 | 814986 | 17.70980874 | CS |
| 4 | 0.51 | 3.07599517491 | 16.58 | 19.24 | 16.44 | 891478 | 17.70704815 | CS |
| 12 | 2.04 | 13.5548172757 | 15.05 | 19.24 | 14.14 | 1069835 | 16.19825203 | CS |
| 26 | 4.03 | 30.8575803982 | 13.06 | 19.24 | 12.24 | 1249592 | 14.91757577 | CS |
| 52 | -0.75 | -4.20403587444 | 17.84 | 19.24 | 10.495 | 1722564 | 13.40437616 | CS |
| 156 | 1.99 | 13.178807947 | 15.1 | 32.73 | 8.49 | 1628945 | 16.51238936 | CS |
| 260 | 9.58 | 127.563249001 | 7.51 | 32.73 | 1.43 | 1464092 | 13.46726069 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 17.09 | -0.52 | -2.95 | 17.39 | 17.49 | 16.95 | 595330 |
| 1735256100 | 17.61 | -0.21 | -1.18 | 17.69 | 17.77 | 17.53 | 538040 |
| 1735077840 | 17.82 | 0.18 | 1.02 | 17.59 | 17.85 | 17.535 | 181556 |
| 1734996900 | 17.64 | -0.1 | -0.56 | 17.68 | 17.89 | 17.61 | 428962 |
| 1734737700 | 17.74 | 0.02 | 0.11 | 17.52 | 18.09 | 17.52 | 1960202 |
| 1734651300 | 17.72 | 0.32 | 1.84 | 17.72 | 18.02 | 17.53 | 678905 |
| 1734564900 | 17.4 | -0.72 | -3.97 | 19.16 | 19.16 | 17.29 | 1425481 |
| 1734478500 | 18.12 | -0.4 | -2.16 | 18.36 | 18.62 | 17.945 | 928883 |
| 1734392100 | 18.52 | 0.35 | 1.93 | 18.115 | 18.67 | 18.08 | 714022 |
| 1734132900 | 18.17 | -0.01 | -0.06 | 18.29 | 18.4 | 17.87 | 583300 |
| 1734046500 | 18.18 | 0.4 | 2.25 | 17.6 | 18.22 | 17.59 | 824780 |
| 1733960100 | 17.78 | 0.24 | 1.37 | 17.6 | 18 | 17.33 | 691694 |
| 1733873700 | 17.54 | -0.04 | -0.23 | 17.555 | 17.68 | 17.38 | 992756 |
| 1733787300 | 17.58 | 0.09 | 0.51 | 17.565 | 17.945 | 17.55 | 851872 |
| 1733528100 | 17.49 | -0.22 | -1.24 | 17.77 | 17.99 | 17.47 | 712796 |
| 1733441700 | 17.71 | -0.3 | -1.67 | 18.225 | 18.315 | 17.69 | 802133 |
| 1733355300 | 18.01 | 0.74 | 4.28 | 17.45 | 18.19 | 17.45 | 1361778 |
| 1733268900 | 17.27 | -0.24 | -1.37 | 17.58 | 17.6599 | 17.18 | 1029892 |
| 1733182500 | 17.51 | 0.91 | 5.48 | 16.629999 | 17.565 | 16.44 | 1494451 |
| 1732917840 | 16.6 | 0.18 | 1.10 | 16.579999 | 16.75 | 16.48 | 442356 |
| 1732750500 | 16.42 | -0.52 | -3.07 | 16.96 | 17.15 | 16.27 | 996611 |
| 1732664100 | 16.94 | 0.45 | 2.73 | 16.36 | 16.945 | 16.219999 | 1138000 |
| 1732577700 | 16.489999 | 0.46 | 2.87 | 16.204999 | 16.99 | 16.2 | 1570913 |
| 1732318500 | 16.03 | 0.37 | 2.36 | 15.86 | 16.2861 | 15.82 | 1288555 |
| 1732232100 | 15.66 | 0.23 | 1.49 | 15.49 | 15.73 | 15.33 | 902441 |
| 1732145700 | 15.43 | 0.01 | 0.06 | 15.38 | 15.49 | 15.11 | 787333 |
| 1732059300 | 15.42 | 0.09 | 0.59 | 15.08 | 15.53 | 15.08 | 621051 |
| 1731972900 | 15.33 | -0.28 | -1.79 | 15.59 | 15.76 | 15.24 | 599316 |
| 1731713700 | 15.61 | -0.49 | -3.04 | 16.0698 | 16.14 | 15.56 | 781848 |
| 1731627300 | 16.1 | -0.55 | -3.30 | 16.745 | 16.745 | 16.079999 | 926954 |
| 1731540900 | 16.649999 | 0.07 | 0.42 | 16.55 | 16.94 | 16.55 | 805502 |
| 1731454500 | 16.579999 | -0.31 | -1.84 | 16.719999 | 17.23 | 16.3 | 1128007 |
| 1731368100 | 16.89 | 0.13 | 0.78 | 16.82 | 16.939 | 16.54 | 1188317 |
| 1731108900 | 16.76 | -0.09 | -0.53 | 16.715 | 17.018 | 16.51 | 1606088 |
| 1731022500 | 16.85 | 0.4 | 2.43 | 16.405 | 16.99 | 16.23 | 1685130 |
| 1730936100 | 16.45 | 1.15 | 7.52 | 16 | 16.59 | 15.97 | 3048516 |
| 1730849700 | 15.3 | 0.1 | 0.66 | 15.1 | 15.335 | 14.97 | 896285 |
| 1730763300 | 15.2 | 0.11 | 0.73 | 15 | 15.6 | 15 | 1602937 |
| 1730500500 | 15.09 | 0.16 | 1.07 | 15.02 | 15.2 | 14.8 | 1440989 |
| 1730414100 | 14.93 | -0.99 | -6.22 | 16.239999 | 16.239999 | 14.71 | 2192454 |
| 1730327700 | 15.92 | 1.7 | 11.95 | 16.26 | 17 | 15.875 | 4320096 |
| 1730241300 | 14.22 | -0.03 | -0.21 | 14.235 | 14.38 | 14.14 | 1464445 |
| 1730154900 | 14.25 | -0.1 | -0.70 | 14.6 | 14.61 | 14.21 | 1072846 |
| 1729895700 | 14.35 | -0.09 | -0.62 | 14.55 | 14.635 | 14.315 | 713281 |
| 1729809300 | 14.44 | -0.27 | -1.84 | 14.84 | 14.84 | 14.33 | 715228 |
| 1729722900 | 14.71 | 0.09 | 0.62 | 14.5876 | 14.84 | 14.5876 | 600549 |
| 1729636500 | 14.62 | -0.19 | -1.28 | 14.71 | 14.72 | 14.505 | 511425 |
| 1729550100 | 14.81 | -0.25 | -1.66 | 15.03 | 15.19 | 14.79 | 653965 |
| 1729290900 | 15.06 | -0.09 | -0.59 | 15.19 | 15.23 | 15 | 835234 |
| 1729204500 | 15.15 | 0.18 | 1.20 | 15.05 | 15.23 | 14.99 | 492297 |
| 1729118100 | 14.97 | 0.01 | 0.07 | 15.09 | 15.1822 | 14.92 | 876841 |
| 1729031700 | 14.96 | 0.03 | 0.20 | 14.92 | 15.13 | 14.72 | 1310815 |
| 1728945300 | 14.93 | -0.42 | -2.74 | 15.32 | 15.345 | 14.79 | 743323 |
| 1728686100 | 15.35 | -0.01 | -0.07 | 15.39 | 15.57 | 15.29 | 661359 |
| 1728599700 | 15.36 | -0.09 | -0.58 | 15.3 | 15.44 | 15.15 | 997286 |
| 1728513300 | 15.45 | 0.55 | 3.69 | 14.95 | 15.67 | 14.92 | 1210670 |
| 1728426900 | 14.9 | 0.06 | 0.40 | 14.87 | 15.07 | 14.825 | 625912 |
| 1728340500 | 14.84 | -0.1 | -0.67 | 14.85 | 14.85 | 14.56 | 646247 |
| 1728081300 | 14.94 | 0.09 | 0.61 | 15.05 | 15.11 | 14.83 | 674248 |
| 1727994900 | 14.85 | -0.26 | -1.72 | 14.95 | 15.16 | 14.785 | 702608 |
| 1727908500 | 15.11 | 0.34 | 2.30 | 14.7275 | 15.155 | 14.66 | 870359 |
| 1727822100 | 14.77 | -0.26 | -1.73 | 15.07 | 15.09 | 14.58 | 764216 |
| 1727735520 | 15.03 | -0.07 | -0.46 | 14.95 | 15.135 | 14.905 | 843585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
