EXTR

Extreme Networks Historical Data

EXTR Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 9.85 0.08 0.82% 9.74 9.955 9.56 894,930
Sep 15 2021 9.77 -0.06 -0.61% 9.80 9.80 9.60 1,032,225
Sep 14 2021 9.83 -0.41 -4.0% 10.26 10.29 9.78 664,711
Sep 13 2021 10.24 0.16 1.59% 10.16 10.255 9.96 592,061
Sep 10 2021 10.08 -0.18 -1.75% 10.31 10.395 10.055 571,626
Sep 09 2021 10.26 0.04 0.39% 10.25 10.48 10.18 491,034
Sep 08 2021 10.22 -0.33 -3.13% 10.48 10.48 10.08 863,198
Sep 07 2021 10.55 -0.28 -2.59% 10.78 10.87 10.51 823,342
Sep 06 2021 10.83 0.00 +0.00% 11.00 11.08 10.765 0
Sep 03 2021 10.83 -0.18 -1.63% 11.00 11.08 10.765 482,066
Sep 02 2021 11.01 0.19 1.76% 10.90 11.28 10.87 728,541
Sep 01 2021 10.82 -0.01 -0.09% 10.88 10.91 10.64 671,008
Aug 31 2021 10.83 -0.13 -1.19% 11.00 11.00 10.74 578,544
Aug 30 2021 10.96 -0.07 -0.63% 11.08 11.12 10.87 724,246
Aug 27 2021 11.03 0.34 3.18% 10.72 11.17 10.69 907,413
Aug 26 2021 10.69 -0.17 -1.57% 10.83 10.935 10.66 519,765
Aug 25 2021 10.86 -0.08 -0.73% 10.97 11.08 10.85 522,782
Aug 24 2021 10.94 0.24 2.24% 10.76 11.00 10.73 635,776
Aug 23 2021 10.70 0.11 1.04% 10.8428 10.90 10.65 520,532
Aug 20 2021 10.59 0.13 1.24% 10.40 10.60 10.27 492,697
Aug 19 2021 10.46 0.08 0.77% 10.18 10.46 10.12 939,314
Aug 18 2021 10.38 -0.18 -1.7% 10.44 10.715 10.37 639,201
Aug 17 2021 10.56 -0.19 -1.77% 10.56 10.72 10.48 692,015
Aug 16 2021 10.75 -0.30 -2.71% 10.64 10.955 10.62 1,129,593
Aug 13 2021 11.05 -0.14 -1.25% 11.19 11.1995 11.025 306,806
Aug 12 2021 11.19 -0.14 -1.24% 11.33 11.35 11.10 459,320
Aug 11 2021 11.33 -0.23 -1.99% 11.5275 11.56 11.0416 740,438
Aug 10 2021 11.56 0.38 3.4% 11.39 12.29 11.348 1,091,047
Aug 09 2021 11.18 -0.21 -1.84% 11.38 11.41 11.16 397,997
Aug 06 2021 11.39 0.20 1.79% 11.18 11.425 11.17 645,180
Aug 05 2021 11.19 0.31 2.85% 10.91 11.32 10.81 730,775
Aug 04 2021 10.88 -0.54 -4.73% 11.53 11.53 10.84 772,127
Aug 03 2021 11.42 0.30 2.7% 11.12 11.47 10.8699 843,515
Aug 02 2021 11.12 0.11 1.0% 11.09 11.62 11.06 921,917
Jul 30 2021 11.01 -0.23 -2.05% 10.98 11.22 10.875 1,254,260
Jul 29 2021 11.24 0.81 7.77% 10.96 11.485 10.88 1,794,323
Jul 28 2021 10.43 0.63 6.43% 9.90 10.545 9.51 1,621,864
Jul 27 2021 9.80 -0.45 -4.39% 10.24 10.24 9.67 933,592
Jul 26 2021 10.25 0.04 0.39% 10.24 10.30 10.05 761,784
Jul 23 2021 10.21 0.12 1.19% 10.23 10.24 9.97 474,853
Jul 22 2021 10.09 -0.30 -2.89% 10.40 10.40 10.01 538,271
Jul 21 2021 10.39 0.32 3.18% 10.16 10.39 10.07 620,438
Jul 20 2021 10.07 0.51 5.33% 9.58 10.20 9.58 1,265,096
Jul 19 2021 9.56 -0.97 -9.21% 9.79 10.30 9.53 1,878,665
Jul 16 2021 10.53 -0.37 -3.39% 10.96 10.96 10.505 781,467
Jul 15 2021 10.90 -0.27 -2.42% 11.10 11.16 10.74 1,047,463
Jul 14 2021 11.17 0.19 1.73% 11.05 11.21 10.90 987,110
Jul 13 2021 10.98 0.01 0.09% 10.90 11.10 10.90 630,144
Jul 12 2021 10.97 -0.19 -1.7% 11.15 11.18 10.90 693,471
Jul 09 2021 11.16 0.23 2.1% 11.04 11.23 10.95 898,168
Jul 08 2021 10.93 -0.13 -1.18% 10.68 11.16 10.61 712,853
Jul 07 2021 11.06 0.07 0.64% 11.03 11.12 10.735 1,212,750
Jul 06 2021 10.99 -0.22 -1.96% 11.31 11.31 10.701 708,095
Jul 05 2021 11.21 0.00 +0.00% 11.77 11.77 11.05 0
Jul 02 2021 11.21 -0.30 -2.61% 11.77 11.77 11.05 743,249
Jul 01 2021 11.51 0.35 3.14% 11.22 11.60 11.135 1,512,105
Jun 30 2021 11.16 -0.04 -0.36% 11.14 11.19 10.96 767,447
Jun 29 2021 11.20 0.13 1.17% 11.075 11.20 10.955 493,981
Jun 28 2021 11.07 -0.21 -1.86% 11.28 11.30 11.00 603,300
Jun 25 2021 11.28 0.18 1.62% 11.38 11.38 10.98 2,187,639
Jun 24 2021 11.10 0.18 1.65% 11.08 11.195 10.99 874,492
Jun 23 2021 10.92 0.00 0.0% 10.97 11.09 10.87 587,113
Jun 22 2021 10.92 0.25 2.34% 10.455 10.95 10.3946 2,037,567
Jun 21 2021 10.67 0.26 2.5% 10.58 10.76 10.465 714,089


Your Recent History
NASDAQ
EXTR
Extreme Ne..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.