EXTR - Extreme Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20207.807.837.717.727.72641,207
Jan 17, 20207.998.007.847.927.92975,100
Jan 16, 20207.757.957.747.927.921,454,300
Jan 15, 20207.457.717.447.667.661,309,400
Jan 14, 20207.437.587.387.517.511,131,000
Jan 13, 20207.327.457.257.427.42721,300
Jan 10, 20207.367.467.247.287.281,030,000
Jan 09, 20207.457.487.297.377.37849,100
Jan 08, 20207.347.517.307.397.391,382,400
Jan 07, 20207.237.357.197.327.32890,500
Jan 06, 20207.207.337.167.257.25891,900
Jan 03, 20207.197.377.197.337.33997,900
Jan 02, 20207.467.557.257.347.341,063,600
Dec 31, 20197.287.457.287.377.371,168,900
Dec 30, 20197.347.457.247.357.35814,200
Dec 27, 20197.517.517.357.377.37658,200
Dec 26, 20197.547.617.447.467.461,094,200
Dec 24, 20197.627.627.497.527.52303,600
Dec 23, 20197.487.637.427.597.59961,900
Dec 20, 20197.507.517.357.487.483,202,400
Dec 19, 20197.367.517.267.497.491,540,400
Dec 18, 20197.317.457.297.357.351,594,300
Dec 17, 20197.067.317.027.277.272,056,800
Dec 16, 20197.077.147.047.077.071,583,200
Dec 13, 20196.797.066.786.996.991,802,100
Dec 12, 20196.686.896.666.816.811,585,300
Dec 11, 20196.906.926.436.666.663,440,800
Dec 10, 20196.846.996.786.886.881,618,500
Dec 09, 20196.846.916.786.866.86665,200
Dec 06, 20196.806.976.806.876.87962,000
Dec 05, 20196.846.886.786.806.80797,200
Dec 04, 20196.866.966.786.886.881,295,600
Dec 03, 20196.846.856.656.786.781,432,600
Dec 02, 20197.027.026.796.946.941,329,000
Nov 29, 20197.007.056.937.037.03385,000
Nov 27, 20196.957.056.907.057.05956,900
Nov 26, 20196.967.006.776.906.901,194,500
Nov 25, 20196.656.996.636.966.961,439,400
Nov 22, 20196.576.796.516.656.651,301,300
Nov 21, 20196.546.606.396.526.521,000,700
Nov 20, 20196.356.616.206.526.521,690,400
Nov 19, 20196.796.856.416.416.411,586,400
Nov 18, 20196.626.836.536.746.742,202,600
Nov 15, 20196.656.706.446.656.651,244,100
Nov 14, 20196.576.596.426.586.581,508,800
Nov 13, 20196.686.776.506.666.662,225,400
Nov 12, 20196.856.926.706.746.741,604,900
Nov 11, 20196.836.966.756.806.801,053,400
Nov 08, 20196.686.956.586.946.941,511,700
Nov 07, 20196.756.826.656.706.701,201,100
Nov 06, 20196.786.786.646.656.651,315,800
Nov 05, 20196.636.896.616.766.762,056,600
Nov 04, 20196.556.786.536.546.542,329,200
Nov 01, 20196.406.586.316.526.522,827,200
Oct 31, 20196.816.816.246.446.443,724,400
Oct 30, 20197.957.956.816.896.894,004,100
Oct 29, 20197.237.617.237.577.572,002,800
Oct 28, 20197.357.547.307.307.30827,900
Oct 25, 20197.137.347.137.337.33861,700
Oct 24, 20197.187.196.967.167.161,036,000
Oct 23, 20197.267.357.147.187.18460,300
Oct 22, 20197.447.487.227.237.23628,400
Oct 21, 20197.437.567.407.447.44732,800
Oct 18, 20197.357.427.277.357.35736,900
Oct 17, 20197.127.387.127.387.38810,800
Oct 16, 20197.187.327.037.057.051,221,700
Oct 15, 20197.067.357.067.317.311,622,000
Oct 14, 20197.287.296.897.067.06807,800
Oct 11, 20197.287.437.287.337.33564,400
Oct 10, 20197.147.247.087.177.17766,500
Oct 09, 20197.157.197.037.147.14634,300
Oct 08, 20197.207.207.027.117.11808,600
Oct 07, 20197.257.437.147.197.192,403,500
Oct 04, 20196.967.336.947.307.301,757,700
Oct 03, 20196.777.006.716.956.95709,300
Oct 02, 20196.806.946.756.836.83717,300
Oct 01, 20197.317.396.916.926.92837,700
Sep 30, 20197.387.437.277.287.281,042,400
Sep 27, 20197.517.597.367.367.36578,800
Sep 26, 20197.677.697.427.497.49668,800
Sep 25, 20197.397.707.327.677.671,111,800
Sep 24, 20197.597.667.307.417.411,651,200
Sep 23, 20197.557.647.447.557.55655,400
Sep 20, 20197.437.657.297.617.611,674,700
Sep 19, 20197.417.677.397.417.41849,700
Sep 18, 20197.607.627.347.447.441,043,600
Sep 17, 20197.807.857.507.587.58831,000
Sep 16, 20197.707.917.627.867.861,396,600
Sep 13, 20197.457.767.437.677.671,387,500
Sep 12, 20197.387.587.297.457.451,253,700
Sep 11, 20197.097.427.067.407.401,066,600
Sep 10, 20196.907.206.847.077.071,322,600
Sep 09, 20196.846.946.786.906.90885,600
Sep 06, 20196.806.846.696.796.79664,700
Sep 05, 20196.656.886.526.746.74978,900
Sep 04, 20196.616.756.536.556.55932,100
Sep 03, 20196.636.726.526.606.60679,600
Aug 30, 20196.746.806.596.686.68649,300
Aug 29, 20196.766.856.706.726.72466,300
Aug 28, 20196.606.766.556.706.70663,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...