U.S. markets closed

Extreme Networks, Inc. (EXTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.16-0.10 (-1.21%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 20218.338.427.828.168.162,301,600
Mar 04, 20218.648.728.068.268.261,428,400
Mar 03, 20219.009.138.658.708.701,125,100
Mar 02, 20219.469.499.089.089.08758,700
Mar 01, 20219.359.539.219.519.51919,600
Feb 26, 20219.279.398.979.179.171,516,600
Feb 25, 20219.309.549.169.259.251,215,500
Feb 24, 20219.779.919.319.369.361,459,500
Feb 23, 20219.529.829.129.709.702,263,600
Feb 22, 20219.469.979.329.809.801,814,900
Feb 19, 20219.759.809.439.479.471,083,600
Feb 18, 20219.589.669.479.659.651,292,400
Feb 17, 20219.519.739.329.659.651,709,100
Feb 16, 20219.659.899.409.509.501,856,200
Feb 12, 20219.609.709.469.699.691,033,700
Feb 11, 202110.2710.309.609.699.691,534,800
Feb 10, 202110.5811.1210.0110.2310.232,000,600
Feb 09, 202110.2410.529.9010.4010.402,072,200
Feb 08, 20219.3510.079.3310.0510.053,754,600
Feb 05, 20219.009.238.869.229.221,311,300
Feb 04, 20218.758.948.708.928.921,090,400
Feb 03, 20218.618.788.438.758.751,055,000
Feb 02, 20218.828.858.438.578.571,441,700
Feb 01, 20218.199.068.188.808.802,202,100
Jan 29, 20218.358.477.908.098.091,773,400
Jan 28, 20218.209.097.988.408.403,188,800
Jan 27, 20217.777.806.957.507.501,865,300
Jan 26, 20217.857.947.697.787.781,839,800
Jan 25, 20217.827.957.707.837.831,157,600
Jan 22, 20217.827.847.627.797.791,179,600
Jan 21, 20218.048.047.887.937.93882,600
Jan 20, 20218.008.027.887.997.99680,900
Jan 19, 20217.878.057.657.937.93976,300
Jan 15, 20217.697.907.657.767.76917,100
Jan 14, 20217.687.927.677.777.77550,700
Jan 13, 20217.837.837.627.677.67573,300
Jan 12, 20217.657.857.567.827.82502,600
Jan 11, 20217.387.657.387.617.61639,400
Jan 08, 20217.547.707.477.557.55707,500
Jan 07, 20217.467.557.327.507.501,004,300
Jan 06, 20217.377.617.197.477.471,443,900
Jan 05, 20216.927.296.927.247.24998,100
Jan 04, 20216.967.036.736.936.931,113,600
Dec 31, 20206.876.916.746.896.89435,500
Dec 30, 20206.766.926.736.856.85705,700
Dec 29, 20207.017.056.696.766.761,039,600
Dec 28, 20207.067.196.927.007.001,108,200
Dec 24, 20207.107.106.917.007.00537,400
Dec 23, 20207.047.126.977.057.05844,400
Dec 22, 20207.137.217.007.027.02631,400
Dec 21, 20206.747.066.727.047.041,818,900
Dec 18, 20207.007.267.007.137.133,428,200
Dec 17, 20206.637.016.626.986.981,672,100
Dec 16, 20206.576.806.576.636.63793,100
Dec 15, 20206.386.596.326.576.571,040,500
Dec 14, 20206.476.716.346.366.361,646,300
Dec 11, 20206.216.346.126.306.30660,000
Dec 10, 20205.986.385.966.306.301,276,600
Dec 09, 20206.276.316.006.056.05712,400
Dec 08, 20206.126.366.086.326.32830,000
Dec 07, 20206.216.286.076.196.19461,000
Dec 04, 20206.086.335.986.266.26666,000
Dec 03, 20205.906.095.856.006.001,038,700
Dec 02, 20205.785.945.695.885.88623,600
Dec 01, 20205.695.815.635.805.80972,300
Nov 30, 20205.715.735.555.625.62707,500
Nov 27, 20205.755.845.705.765.76322,200
Nov 25, 20205.855.895.715.755.75577,400
Nov 24, 20205.966.025.735.895.891,105,700
Nov 23, 20205.655.865.655.825.82904,900
Nov 20, 20205.645.735.545.615.61680,900
Nov 19, 20205.825.825.585.715.711,015,600
Nov 18, 20205.545.985.505.915.912,109,300
Nov 17, 20205.355.595.245.465.461,102,300
Nov 16, 20205.105.345.085.305.301,268,900
Nov 13, 20204.865.094.865.065.06808,100
Nov 12, 20204.904.974.774.784.781,433,700
Nov 11, 20204.814.984.784.984.98683,500
Nov 10, 20204.805.034.764.804.802,467,600
Nov 09, 20204.654.924.584.704.701,612,700
Nov 06, 20204.504.504.394.414.41573,900
Nov 05, 20204.324.494.324.474.47676,500
Nov 04, 20204.244.444.244.284.28553,600
Nov 03, 20204.084.404.024.334.331,665,600
Nov 02, 20204.074.153.933.953.952,261,800
Oct 30, 20204.424.464.034.064.061,316,900
Oct 29, 20204.614.674.424.484.48851,700
Oct 28, 20204.604.744.404.604.601,376,900
Oct 27, 20204.624.744.514.724.721,322,200
Oct 26, 20204.574.644.504.624.621,395,300
Oct 23, 20204.604.684.514.654.65440,200
Oct 22, 20204.494.624.434.584.58580,600
Oct 21, 20204.614.624.494.494.49502,800
Oct 20, 20204.484.624.414.584.58553,300
Oct 19, 20204.474.504.394.414.41700,300
Oct 16, 20204.554.584.404.404.40668,100
Oct 15, 20204.404.574.304.564.56608,700
Oct 14, 20204.564.644.424.434.43530,600
Oct 13, 20204.684.744.514.524.521,045,900
Oct 12, 20204.604.934.534.724.721,616,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...