Extreme Networks Inc (EXTR)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.07 | 8.30745341615 | 12.88 | 14.42 | 12.7201 | 1709708 | 13.30387413 | CS |
| 4 | 1.99 | 16.6387959866 | 11.96 | 14.42 | 11.83 | 2924905 | 12.88362233 | CS |
| 12 | 3.1 | 28.5714285714 | 10.85 | 14.42 | 10.495 | 2405500 | 11.90603681 | CS |
| 26 | -2.4 | -14.6788990826 | 16.35 | 17.1909 | 10.495 | 2230010 | 12.27441976 | CS |
| 52 | -13.35 | -48.9010989011 | 27.3 | 32.73 | 10.495 | 2248390 | 17.33027788 | CS |
| 156 | 2.8 | 25.1121076233 | 11.15 | 32.73 | 8.49 | 1607084 | 16.16107401 | CS |
| 260 | 7.24 | 107.898658718 | 6.71 | 32.73 | 1.43 | 1463140 | 12.82866027 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 13.78 | -0.1 | -0.72 | 14 | 14.42 | 13.76 | 2306860 |
| 1720737300 | 13.88 | 0.65 | 4.91 | 13.35 | 13.935 | 13.31 | 1917192 |
| 1720650900 | 13.23 | 0.28 | 2.16 | 13.05 | 13.27 | 13.01 | 2024920 |
| 1720564500 | 12.95 | -0.36 | -2.70 | 13.31 | 13.31 | 12.84 | 1644575 |
| 1720478100 | 13.31 | 0.34 | 2.62 | 13.05 | 13.4 | 13.045 | 1897439 |
| 1720218900 | 12.97 | 0.12 | 0.93 | 12.88 | 13.015 | 12.7201 | 1096531 |
| 1720040640 | 12.85 | -0.13 | -1.00 | 13.04 | 13.085 | 12.72 | 1122714 |
| 1719959700 | 12.98 | -0.15 | -1.14 | 13.12 | 13.26 | 12.785 | 1199404 |
| 1719873300 | 13.13 | -0.23 | -1.72 | 13.45 | 13.57 | 12.97 | 2321219 |
| 1719614100 | 13.36 | 0 | 0.00 | 13.36 | 13.36 | 13.36 | 0 |
| 1719527700 | 13.36 | 0.32 | 2.45 | 13.06 | 13.485 | 13.025 | 2320075 |
| 1719441300 | 13.04 | 0.25 | 1.95 | 12.68 | 13.1 | 12.64 | 2362938 |
| 1719354900 | 12.79 | -0.04 | -0.31 | 12.76 | 12.93 | 12.65 | 1690682 |
| 1719268500 | 12.83 | 0.18 | 1.42 | 12.71 | 13.06 | 12.67 | 2073518 |
| 1719009300 | 12.65 | 0.27 | 2.18 | 12.46 | 12.95 | 12.19 | 17679370 |
| 1718922900 | 12.38 | 0.1 | 0.81 | 12.11 | 12.59 | 11.995 | 2458994 |
| 1718750100 | 12.28 | -0.07 | -0.57 | 12.39 | 12.67 | 12.28 | 2268799 |
| 1718663700 | 12.35 | 0.18 | 1.48 | 12.08 | 12.36 | 12.035 | 1795959 |
| 1718404500 | 12.17 | 0.11 | 0.91 | 11.96 | 12.2 | 11.83 | 1254529 |
| 1718318100 | 12.06 | 0.01 | 0.08 | 12.03 | 12.07 | 11.72 | 1424360 |
| 1718231700 | 12.05 | -0.02 | -0.17 | 12.33 | 12.5 | 12.02 | 1554475 |
| 1718145300 | 12.07 | 0.21 | 1.77 | 11.79 | 12.08 | 11.665 | 1537455 |
| 1718058900 | 11.86 | 0.28 | 2.42 | 11.47 | 11.91 | 11.35 | 2618847 |
| 1717799700 | 11.58 | -0.04 | -0.34 | 11.48 | 11.78 | 11.48 | 1117267 |
| 1717713300 | 11.62 | 0.14 | 1.22 | 11.5 | 11.67 | 11.36 | 973282 |
| 1717626900 | 11.48 | 0.12 | 1.06 | 11.46 | 11.76 | 11.35 | 1740394 |
| 1717540500 | 11.36 | 0.05 | 0.44 | 11.25 | 11.38 | 11.065 | 1966803 |
| 1717454100 | 11.31 | 0.16 | 1.43 | 11.3 | 11.37 | 11.12 | 1634466 |
| 1717194900 | 11.15 | 0.09 | 0.81 | 11.1 | 11.23 | 10.89 | 1926138 |
| 1717108500 | 11.06 | -0.09 | -0.81 | 11.24 | 11.35 | 11.05 | 1762679 |
| 1717022100 | 11.15 | -0.33 | -2.87 | 11.31 | 11.41 | 11.115 | 1147743 |
| 1716935700 | 11.48 | 0.33 | 2.96 | 11.15 | 11.57 | 11.15 | 1734672 |
| 1716590100 | 11.15 | 0.09 | 0.81 | 11.07 | 11.325 | 11.05 | 1544897 |
| 1716503700 | 11.06 | -0.36 | -3.15 | 11.46 | 11.5 | 10.94 | 1563256 |
| 1716417300 | 11.42 | -0.02 | -0.17 | 11.43 | 11.6606 | 11.38 | 1091779 |
| 1716330900 | 11.44 | -0.18 | -1.55 | 11.58 | 11.59 | 11.34 | 999443 |
| 1716244500 | 11.62 | -0.05 | -0.43 | 11.65 | 11.685 | 11.36 | 1789049 |
| 1715985300 | 11.67 | -0.31 | -2.59 | 11.98 | 12.05 | 11.6 | 2210838 |
| 1715898900 | 11.98 | 1.14 | 10.52 | 11.42 | 12.22 | 11.34 | 4761165 |
| 1715812500 | 10.84 | 0.2 | 1.88 | 10.78 | 10.91 | 10.52 | 1937805 |
| 1715726100 | 10.64 | -0.07 | -0.65 | 10.87 | 11 | 10.61 | 1813039 |
| 1715639700 | 10.71 | -0.1 | -0.93 | 10.86 | 10.87 | 10.56 | 2198345 |
| 1715380500 | 10.81 | 0.23 | 2.17 | 10.7 | 10.84 | 10.595 | 2133531 |
| 1715294100 | 10.58 | -0.23 | -2.13 | 10.83 | 10.83 | 10.495 | 3320745 |
| 1715207700 | 10.81 | -0.22 | -1.99 | 10.96 | 11.14 | 10.79 | 2163175 |
| 1715121300 | 11.03 | 0.07 | 0.64 | 11.01 | 11.16 | 10.87 | 2405939 |
| 1715034900 | 10.96 | -0.24 | -2.14 | 11.34 | 11.36 | 10.94 | 3264312 |
| 1714775700 | 11.2 | -0.22 | -1.93 | 11.45 | 11.715 | 11.145 | 4770165 |
| 1714689300 | 11.42 | -0.03 | -0.26 | 11.93 | 11.93 | 11.23 | 5009130 |
| 1714602900 | 11.45 | 0.25 | 2.23 | 10.79 | 11.905 | 10.79 | 4940597 |
| 1714516500 | 11.2 | -0.35 | -3.03 | 11.37 | 11.51 | 11.19 | 3566618 |
| 1714430100 | 11.55 | -0.05 | -0.43 | 11.64 | 11.84 | 11.415 | 1931317 |
| 1714170900 | 11.6 | 0.27 | 2.38 | 11.4 | 11.83 | 11.38 | 2168955 |
| 1714084500 | 11.33 | 0.18 | 1.61 | 11.01 | 11.335 | 11.01 | 1686852 |
| 1713998100 | 11.15 | 0.06 | 0.54 | 11.04 | 11.16 | 10.89 | 1555347 |
| 1713911700 | 11.09 | 0.36 | 3.36 | 10.69 | 11.25 | 10.67 | 1321979 |
| 1713825300 | 10.73 | -0.24 | -2.19 | 11.05 | 11.05 | 10.7 | 1656681 |
| 1713566100 | 10.97 | 0.03 | 0.27 | 10.85 | 11.08 | 10.85 | 1627231 |
| 1713479700 | 10.94 | -0.19 | -1.71 | 11.12 | 11.24 | 10.8925 | 1107128 |
| 1713393300 | 11.13 | 0 | 0.00 | 11.17 | 11.395 | 11.045 | 1618354 |
| 1713306900 | 11.13 | 0 | 0.00 | 11 | 11.145 | 10.76 | 1802207 |
| 1713220500 | 11.13 | 0.43 | 4.02 | 11.36 | 11.5369 | 10.99 | 3749734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
