Extreme Networks Inc (EXTR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 1.01146325017 | 14.83 | 15.92 | 14.61 | 1532105 | 15.21855637 | CS |
| 4 | -0.05 | -0.332667997339 | 15.03 | 16.06 | 13.02 | 1335842 | 14.81216898 | CS |
| 12 | 1.53 | 11.375464684 | 13.45 | 16.06 | 12.24 | 1478201 | 14.01080898 | CS |
| 26 | 3.36 | 28.9156626506 | 11.62 | 16.06 | 10.495 | 1883969 | 12.47986168 | CS |
| 52 | -8.87 | -37.1907756813 | 23.85 | 25.51 | 10.495 | 2087148 | 14.77032241 | CS |
| 156 | 5.48 | 57.6842105263 | 9.5 | 32.73 | 8.49 | 1646589 | 16.27260444 | CS |
| 260 | 7.43 | 98.4105960265 | 7.55 | 32.73 | 1.43 | 1479844 | 13.05950978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 15.32 | -0.26 | -1.67 | 15.43 | 15.73 | 15.3 | 2955124 |
| 1726785300 | 15.58 | 0.59 | 3.94 | 15.58 | 15.92 | 15.4 | 1168813 |
| 1726698900 | 14.99 | -0.2 | -1.32 | 15.2 | 15.53 | 14.96 | 1163769 |
| 1726612500 | 15.19 | 0.38 | 2.57 | 14.905 | 15.51 | 14.8935 | 1229930 |
| 1726526100 | 14.81 | -0.04 | -0.27 | 14.83 | 14.94 | 14.61 | 1062210 |
| 1726266900 | 14.85 | 0.12 | 0.81 | 14.8005 | 15.055 | 14.6327 | 1395100 |
| 1726180500 | 14.73 | 0.89 | 6.43 | 13.735 | 15.14 | 13.61 | 2012889 |
| 1726094100 | 13.84 | 0.48 | 3.59 | 13.31 | 13.875 | 13.02 | 1885016 |
| 1726007700 | 13.36 | -0.26 | -1.91 | 13.5 | 13.67 | 13.355 | 905281 |
| 1725921300 | 13.62 | -0.08 | -0.58 | 13.66 | 13.74 | 13.33 | 1104435 |
| 1725662100 | 13.7 | -0.52 | -3.66 | 14.11 | 14.31 | 13.675 | 887714 |
| 1725575700 | 14.22 | -0.21 | -1.46 | 14.32 | 14.57 | 14.155 | 648714 |
| 1725489300 | 14.43 | -0.27 | -1.84 | 14.75 | 14.75 | 14.39 | 1473537 |
| 1725402900 | 14.7 | -1.05 | -6.67 | 15.43 | 15.74 | 14.66 | 1446012 |
| 1725057300 | 15.75 | -0.04 | -0.25 | 15.86 | 16.059999 | 15.67 | 1580760 |
| 1724970900 | 15.79 | 0.6 | 3.95 | 15.36 | 15.935 | 15.28 | 1195070 |
| 1724884500 | 15.19 | 0.05 | 0.33 | 15.14 | 15.64 | 15 | 1085817 |
| 1724798100 | 15.14 | 0.11 | 0.73 | 14.97 | 15.18 | 14.785 | 1011270 |
| 1724711700 | 15.03 | 0.02 | 0.13 | 15.03 | 15.14 | 14.805 | 998258 |
| 1724452500 | 15.01 | 0.13 | 0.87 | 14.92 | 15.025 | 14.686 | 1167341 |
| 1724366100 | 14.88 | -0.11 | -0.73 | 14.99 | 15.125 | 14.77 | 1680039 |
| 1724279700 | 14.99 | -0.04 | -0.27 | 15 | 15.055 | 14.83 | 1257512 |
| 1724193300 | 15.03 | 0.35 | 2.38 | 14.62 | 15.205 | 14.62 | 1155971 |
| 1724106900 | 14.68 | 0.16 | 1.10 | 14.48 | 14.84 | 14.48 | 1235528 |
| 1723847700 | 14.52 | -0.34 | -2.29 | 14.735 | 14.9391 | 14.43 | 1654790 |
| 1723761300 | 14.86 | 0.41 | 2.84 | 14.71 | 15.09 | 14.695 | 1619619 |
| 1723674900 | 14.45 | 0.54 | 3.88 | 14 | 14.475 | 13.9 | 1443848 |
| 1723588500 | 13.91 | 0.61 | 4.59 | 13.55 | 13.93 | 13.46 | 1789786 |
| 1723502100 | 13.3 | -0.18 | -1.34 | 13.6 | 13.78 | 13.275 | 1636625 |
| 1723242900 | 13.48 | 0.07 | 0.52 | 13.36 | 13.57 | 13.205 | 1143422 |
| 1723156500 | 13.41 | 0.76 | 6.01 | 13.24 | 13.61 | 13.15 | 1822371 |
| 1723070100 | 12.65 | -0.3 | -2.32 | 14.11 | 14.3 | 12.4024 | 3128818 |
| 1722983700 | 12.95 | 0.33 | 2.61 | 12.6 | 13 | 12.49 | 2406886 |
| 1722897300 | 12.62 | -0.45 | -3.44 | 12.27 | 12.64 | 12.25 | 2674886 |
| 1722638100 | 13.07 | -0.46 | -3.40 | 13.06 | 13.24 | 12.805 | 1952555 |
| 1722551700 | 13.53 | -0.77 | -5.38 | 14.34 | 14.4 | 13.435 | 1381035 |
| 1722465300 | 14.3 | 0.06 | 0.42 | 14.25 | 14.45 | 14.14 | 1550623 |
| 1722378900 | 14.24 | 0.28 | 2.01 | 14.14 | 14.46 | 14.045 | 900077 |
| 1722292500 | 13.96 | 0.03 | 0.22 | 14 | 14.095 | 13.85 | 624232 |
| 1722033300 | 13.93 | 0.2 | 1.46 | 13.98 | 14.02 | 13.67 | 1086212 |
| 1721946900 | 13.73 | 0.05 | 0.37 | 13.87 | 14.08 | 13.72 | 1263741 |
| 1721860500 | 13.68 | -0.27 | -1.94 | 13.9 | 14.065 | 13.62 | 1138277 |
| 1721774100 | 13.95 | 0.31 | 2.24 | 13.6 | 14.08 | 13.6 | 914667 |
| 1721687700 | 13.645 | 0.04 | 0.33 | 13.62 | 13.73 | 13.375 | 660074 |
| 1721428500 | 13.6 | 0.02 | 0.15 | 13.57 | 13.685 | 13.32 | 966947 |
| 1721342100 | 13.58 | -0.41 | -2.93 | 13.91 | 14.06 | 13.53 | 945437 |
| 1721255700 | 13.99 | -0.05 | -0.36 | 14.04 | 14.05 | 13.7 | 1349543 |
| 1721169300 | 14.04 | 0.39 | 2.86 | 13.69 | 14.39 | 13.69 | 2351673 |
| 1721082900 | 13.65 | -0.13 | -0.94 | 13.78 | 13.915 | 13.605 | 1253203 |
| 1720823700 | 13.78 | -0.1 | -0.72 | 14 | 14.42 | 13.76 | 2306860 |
| 1720737300 | 13.88 | 0.65 | 4.91 | 13.35 | 13.935 | 13.35 | 1885077 |
| 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 | -0.32 | -2.38 | 13.45 | 13.57 | 12.97 | 2321219 |
| 1719614100 | 13.45 | 0.09 | 0.67 | 13.38 | 13.57 | 13.365 | 5551538 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
