Register for real-time alerts, custom portfolio, and market movers
EXTR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22 2024 | 10.73 | -0.24 | -2.19% | 11.05 | 11.05 | 10.70 | 1,656,681 |
| Apr 19 2024 | 10.97 | 0.03 | 0.27% | 10.85 | 11.08 | 10.85 | 1,627,231 |
| Apr 18 2024 | 10.94 | -0.19 | -1.71% | 11.12 | 11.24 | 10.8925 | 1,107,128 |
| Apr 17 2024 | 11.13 | 0.00 | 0.00% | 11.17 | 11.395 | 11.045 | 1,618,354 |
| Apr 16 2024 | 11.13 | 0.00 | 0.00% | 11.00 | 11.145 | 10.76 | 1,802,207 |
| Apr 15 2024 | 11.13 | 0.43 | 4.02% | 11.36 | 11.5369 | 10.99 | 3,749,734 |
| Apr 12 2024 | 10.70 | -0.37 | -3.34% | 10.91 | 10.98 | 10.575 | 1,759,694 |
| Apr 11 2024 | 11.07 | 0.11 | 1.00% | 11.03 | 11.09 | 10.91 | 1,338,013 |
| Apr 10 2024 | 10.96 | -0.55 | -4.78% | 11.22 | 11.255 | 10.85 | 2,033,101 |
| Apr 09 2024 | 11.51 | 0.41 | 3.69% | 11.16 | 11.54 | 11.125 | 1,411,112 |
| Apr 08 2024 | 11.10 | 0.22 | 2.02% | 10.94 | 11.215 | 10.87 | 1,495,604 |
| Apr 05 2024 | 10.88 | -0.31 | -2.77% | 11.16 | 11.19 | 10.86 | 1,476,139 |
| Apr 04 2024 | 11.19 | -0.18 | -1.58% | 11.55 | 11.74 | 11.16 | 1,514,504 |
| Apr 03 2024 | 11.37 | 0.18 | 1.61% | 11.11 | 11.41 | 11.11 | 1,216,658 |
| Apr 02 2024 | 11.19 | -0.31 | -2.70% | 11.40 | 11.52 | 11.11 | 1,812,633 |
| Apr 01 2024 | 11.50 | -0.04 | -0.35% | 11.60 | 11.62 | 11.43 | 1,430,733 |
| Mar 28 2024 | 11.54 | -0.03 | -0.26% | 11.59 | 11.76 | 11.52 | 1,859,186 |
| Mar 27 2024 | 11.57 | 0.12 | 1.05% | 11.50 | 11.62 | 11.435 | 1,452,725 |
| Mar 26 2024 | 11.45 | -0.22 | -1.89% | 11.68 | 11.735 | 11.44 | 1,126,470 |
| Mar 25 2024 | 11.67 | 0.03 | 0.26% | 11.62 | 11.68 | 11.525 | 1,196,794 |
| Mar 22 2024 | 11.64 | -0.01 | -0.09% | 11.67 | 11.80 | 11.60 | 1,065,211 |
| Mar 21 2024 | 11.65 | -0.06 | -0.51% | 11.82 | 11.82 | 11.64 | 1,582,603 |
| Mar 20 2024 | 11.71 | 0.12 | 1.04% | 11.60 | 11.77 | 11.49 | 1,681,873 |
| Mar 19 2024 | 11.59 | 0.33 | 2.93% | 11.24 | 11.615 | 11.14 | 2,120,504 |
| Mar 18 2024 | 11.26 | -0.04 | -0.35% | 11.26 | 11.44 | 11.12 | 1,909,717 |
| Mar 15 2024 | 11.30 | -0.07 | -0.62% | 11.29 | 11.46 | 11.165 | 7,316,397 |
| Mar 14 2024 | 11.37 | -0.14 | -1.22% | 11.48 | 11.48 | 11.22 | 2,564,464 |
| Mar 13 2024 | 11.51 | -0.26 | -2.21% | 11.70 | 11.86 | 11.29 | 1,990,422 |
| Mar 12 2024 | 11.77 | -0.14 | -1.18% | 11.90 | 11.93 | 11.75 | 1,212,711 |
| Mar 11 2024 | 11.91 | 0.06 | 0.51% | 11.83 | 12.10 | 11.77 | 2,249,508 |
| Mar 08 2024 | 11.85 | -0.15 | -1.25% | 12.08 | 12.175 | 11.80 | 2,014,361 |
| Mar 07 2024 | 12.00 | -0.03 | -0.25% | 11.96 | 12.155 | 11.9313 | 1,394,665 |
| Mar 06 2024 | 12.03 | -0.08 | -0.66% | 12.26 | 12.29 | 11.95 | 1,786,975 |
| Mar 05 2024 | 12.11 | -0.25 | -2.02% | 12.19 | 12.255 | 11.96 | 1,836,533 |
| Mar 04 2024 | 12.36 | -0.10 | -0.80% | 12.56 | 12.58 | 12.21 | 1,530,312 |
| Mar 01 2024 | 12.46 | -0.18 | -1.42% | 12.60 | 12.645 | 12.29 | 2,357,023 |
| Feb 29 2024 | 12.64 | -0.02 | -0.16% | 12.82 | 12.85 | 12.62 | 2,772,200 |
| Feb 28 2024 | 12.66 | 0.10 | 0.76% | 12.39 | 12.945 | 12.35 | 2,041,550 |
| Feb 27 2024 | 12.565 | 0.01 | 0.12% | 12.60 | 12.74 | 12.50 | 1,195,168 |
| Feb 26 2024 | 12.55 | 0.17 | 1.37% | 12.34 | 12.71 | 12.33 | 1,415,090 |
| Feb 23 2024 | 12.38 | 0.05 | 0.41% | 12.30 | 12.465 | 12.145 | 1,207,731 |
| Feb 22 2024 | 12.33 | 0.50 | 4.23% | 11.75 | 12.36 | 11.75 | 2,160,291 |
| Feb 21 2024 | 11.83 | -0.01 | -0.08% | 11.79 | 11.925 | 11.605 | 2,347,367 |
| Feb 20 2024 | 11.84 | -0.32 | -2.63% | 12.04 | 12.09 | 11.725 | 4,694,736 |
| Feb 16 2024 | 12.16 | -0.08 | -0.65% | 12.07 | 12.28 | 12.035 | 2,506,388 |
| Feb 15 2024 | 12.24 | 0.03 | 0.25% | 12.24 | 12.33 | 12.08 | 1,973,802 |
| Feb 14 2024 | 12.21 | 0.21 | 1.75% | 12.085 | 12.29 | 12.02 | 1,410,018 |
| Feb 13 2024 | 12.00 | -0.59 | -4.69% | 12.25 | 12.40 | 11.91 | 2,399,401 |
| Feb 12 2024 | 12.59 | 0.01 | 0.08% | 12.52 | 12.70 | 12.464 | 1,619,542 |
| Feb 09 2024 | 12.58 | 0.21 | 1.70% | 12.37 | 12.70 | 12.32 | 1,611,609 |
| Feb 08 2024 | 12.37 | 0.10 | 0.81% | 12.22 | 12.49 | 12.15 | 1,433,024 |
| Feb 07 2024 | 12.27 | 0.04 | 0.33% | 12.31 | 12.4082 | 12.1099 | 1,893,704 |
| Feb 06 2024 | 12.23 | -0.10 | -0.81% | 12.33 | 12.51 | 12.155 | 2,428,824 |
| Feb 05 2024 | 12.33 | -0.26 | -2.07% | 12.50 | 12.57 | 12.225 | 3,028,460 |
| Feb 02 2024 | 12.59 | -0.63 | -4.77% | 13.13 | 13.41 | 12.58 | 4,066,641 |
| Feb 01 2024 | 13.22 | -0.29 | -2.15% | 13.34 | 13.59 | 12.95 | 5,708,854 |
| Jan 31 2024 | 13.51 | -3.13 | -18.81% | 13.51 | 14.30 | 13.10 | 8,379,831 |
| Jan 30 2024 | 16.64 | -0.43 | -2.52% | 16.96 | 17.02 | 16.385 | 2,665,974 |
| Jan 29 2024 | 17.07 | 0.02 | 0.12% | 16.98 | 17.10 | 16.855 | 1,535,116 |
| Jan 26 2024 | 17.05 | 0.15 | 0.89% | 16.99 | 17.09 | 16.795 | 1,119,911 |
| Jan 25 2024 | 16.90 | 0.11 | 0.66% | 17.00 | 17.1909 | 16.78 | 1,020,082 |
| Jan 24 2024 | 16.79 | 0.09 | 0.54% | 16.94 | 16.97 | 16.5812 | 2,244,683 |
