EXTR - Extreme Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 27, 20196.906.926.576.606.60612,100
Aug 26, 20197.057.116.806.846.84834,400
Aug 23, 20197.347.437.007.017.01752,500
Aug 22, 20197.397.517.297.377.37673,500
Aug 21, 20197.407.457.197.357.351,129,700
Aug 20, 20197.517.517.317.387.381,019,000
Aug 19, 20197.447.637.407.517.51873,200
Aug 16, 20197.337.447.227.387.381,120,300
Aug 15, 20197.727.727.337.407.40690,000
Aug 14, 20197.737.797.497.597.59869,000
Aug 13, 20197.837.967.767.897.89867,100
Aug 12, 20198.008.047.707.817.811,103,500
Aug 09, 20198.138.188.058.108.10921,300
Aug 08, 20198.098.217.958.168.16784,600
Aug 07, 20198.008.077.918.058.051,436,000
Aug 06, 20198.168.198.008.078.071,127,300
Aug 05, 20198.088.137.898.118.111,187,900
Aug 02, 20198.308.397.938.258.251,968,600
Aug 01, 20198.248.508.218.378.373,391,100
Jul 31, 20198.078.507.548.148.144,011,700
Jul 30, 20197.167.407.117.367.361,546,000
Jul 29, 20197.207.237.097.197.191,065,500
Jul 26, 20197.137.177.067.167.161,064,900
Jul 25, 20197.317.317.027.067.061,198,700
Jul 24, 20197.007.266.967.257.251,213,900
Jul 23, 20197.107.116.977.067.06673,100
Jul 22, 20197.067.147.017.047.04665,600
Jul 19, 20196.967.086.937.007.00671,100
Jul 18, 20196.877.026.867.007.00794,700
Jul 17, 20196.726.916.706.876.87904,000
Jul 16, 20196.756.776.696.746.74726,600
Jul 15, 20196.806.866.716.746.74583,200
Jul 12, 20196.716.806.676.776.77708,400
Jul 11, 20196.646.706.546.696.69869,000
Jul 10, 20196.646.686.496.606.60859,700
Jul 09, 20196.466.606.436.596.59530,500
Jul 08, 20196.436.576.386.466.46762,900
Jul 05, 20196.476.576.476.506.50675,100
Jul 03, 20196.556.576.496.526.52277,700
Jul 02, 20196.556.596.456.516.51670,400
Jul 01, 20196.686.686.506.596.59962,000
Jun 28, 20196.256.526.156.476.472,269,600
Jun 27, 20196.066.215.996.206.201,971,900
Jun 26, 20195.986.155.865.995.992,449,700
Jun 25, 20195.655.865.635.735.731,715,700
Jun 24, 20195.725.785.495.645.642,836,000
Jun 21, 20195.785.845.635.725.721,668,800
Jun 20, 20195.915.975.785.805.80723,200
Jun 19, 20195.755.865.705.845.84769,400
Jun 18, 20195.665.855.665.705.701,105,700
Jun 17, 20195.605.735.565.605.601,016,400
Jun 14, 20195.925.925.565.585.581,049,400
Jun 13, 20195.805.985.805.945.94770,700
Jun 12, 20195.835.905.735.765.76567,200
Jun 11, 20195.865.955.775.855.85951,700
Jun 10, 20195.896.035.785.795.791,242,400
Jun 07, 20195.665.895.605.855.851,416,500
Jun 06, 20195.795.825.595.655.65659,700
Jun 05, 20195.695.855.595.805.801,539,800
Jun 04, 20195.485.685.455.655.652,231,000
Jun 03, 20195.675.695.375.415.411,524,800
May 31, 20195.645.675.585.635.63968,400
May 30, 20195.715.855.715.755.751,321,500
May 29, 20195.755.785.675.695.691,530,700
May 28, 20195.915.995.775.795.79639,900
May 24, 20195.925.985.875.895.89855,100
May 23, 20195.906.015.845.845.84987,200
May 22, 20196.096.146.006.026.021,135,100
May 21, 20196.106.236.046.146.141,295,500
May 20, 20196.006.165.896.036.031,130,000
May 17, 20196.226.296.016.076.071,172,200
May 16, 20196.246.336.216.316.31707,800
May 15, 20196.166.286.166.216.21714,600
May 14, 20196.136.296.126.236.23796,500
May 13, 20196.216.306.096.126.121,097,500
May 10, 20196.266.426.186.406.401,168,400
May 09, 20196.386.406.246.316.311,094,900
May 08, 20196.466.646.426.436.431,387,300
May 07, 20196.526.636.446.526.521,226,300
May 06, 20196.536.716.536.646.641,216,200
May 03, 20196.456.756.426.726.721,854,300
May 02, 20197.017.016.376.396.393,224,000
May 01, 20196.857.286.306.846.846,248,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...