UK markets close in 15 minutes

Extreme Networks, Inc. (EXTR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
11.65+0.32 (+2.87%)
As of 11:15AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.4011.8211.3911.6511.65577,297
25 Apr 202411.0111.3411.0111.3311.331,686,700
24 Apr 202411.0411.1610.8911.1511.151,555,300
23 Apr 202410.6911.2510.6711.0911.091,322,000
22 Apr 202411.0511.0510.7010.7310.731,656,700
19 Apr 202410.8511.0810.8510.9710.971,627,200
18 Apr 202411.1211.2410.8910.9410.941,109,300
17 Apr 202411.1711.4011.0511.1311.131,618,400
16 Apr 202411.0011.1510.7611.1311.131,802,200
15 Apr 202411.3611.5410.9911.1311.133,749,700
12 Apr 202410.9110.9810.5810.7010.701,759,700
11 Apr 202411.0311.0910.9111.0711.071,338,000
10 Apr 202411.2211.2610.8510.9610.962,033,100
09 Apr 202411.1611.5411.1311.5111.511,411,100
08 Apr 202410.9411.2210.8711.1011.101,495,600
05 Apr 202411.1611.1910.8610.8810.881,476,000
04 Apr 202411.5511.7411.1611.1911.191,514,500
03 Apr 202411.1111.4111.1111.3711.371,216,700
02 Apr 202411.4011.5211.1111.1911.191,812,600
01 Apr 202411.6011.6211.4311.5011.501,430,700
28 Mar 202411.5911.7611.5211.5411.541,859,200
27 Mar 202411.5011.6211.4411.5711.571,452,700
26 Mar 202411.6811.7411.4411.4511.451,126,500
25 Mar 202411.6211.6811.5311.6711.671,196,800
22 Mar 202411.6711.8011.6011.6511.651,065,200
21 Mar 202411.8211.8211.6411.6511.651,582,200
20 Mar 202411.6011.7711.4911.7111.711,681,900
19 Mar 202411.2411.6211.1411.5911.592,120,500
18 Mar 202411.2611.4411.1211.2611.261,909,700
15 Mar 202411.2911.4611.1711.3011.307,317,900
14 Mar 202411.4811.4811.2211.3711.372,564,500
13 Mar 202411.7011.8611.2911.5111.511,990,400
12 Mar 202411.8811.9311.7511.7711.771,213,000
11 Mar 202411.8312.1011.7711.9111.912,249,500
08 Mar 202412.0812.1811.8011.8511.852,014,400
07 Mar 202412.0512.1611.9312.0012.001,394,700
06 Mar 202412.2612.2911.9512.0312.031,787,000
05 Mar 202412.1912.2611.9612.1112.111,836,500
04 Mar 202412.5612.5812.2112.3612.361,530,300
01 Mar 202412.6012.6512.2912.4612.462,357,000
29 Feb 202412.8212.8512.6212.6412.642,772,200
28 Feb 202412.3912.9512.3512.6612.662,041,500
27 Feb 202412.6012.7412.5012.5512.551,195,200
26 Feb 202412.3412.7112.3312.5512.551,415,000
23 Feb 202412.3012.4712.1512.3812.381,207,700
22 Feb 202411.7512.3611.7512.3312.332,160,300
21 Feb 202411.7911.9311.6111.8311.832,347,400
20 Feb 202412.0412.0911.7311.8411.844,694,700
16 Feb 202412.0712.2812.0412.1612.162,506,400
15 Feb 202412.2412.3312.0812.2412.241,973,800
14 Feb 202412.0912.2912.0212.2112.211,424,800
13 Feb 202412.2512.4011.9112.0012.002,399,400
12 Feb 202412.5212.7012.4612.5912.591,620,200
09 Feb 202412.3712.7012.3212.5812.581,612,800
08 Feb 202412.2212.4912.1512.3712.371,433,000
07 Feb 202412.3112.4112.1112.2712.271,893,700
06 Feb 202412.3312.5112.1612.2312.232,428,900
05 Feb 202412.5012.5712.2312.3312.333,028,500
02 Feb 202413.1313.4112.5812.5912.594,068,600
01 Feb 202413.3413.5912.9513.2213.225,708,700
31 Jan 202413.5114.3013.1013.5113.518,380,400
30 Jan 202416.9617.0216.3916.6416.642,666,300
29 Jan 202416.9817.1016.8617.0717.071,535,100
26 Jan 202416.9917.0916.8017.0517.051,119,900
25 Jan 202417.0017.1916.7816.9016.901,021,100
24 Jan 202416.9416.9716.5816.7916.792,244,700
23 Jan 202416.9717.1216.6116.7016.701,163,400
22 Jan 202416.9317.1016.6816.8116.811,498,200
19 Jan 202416.3716.8616.2516.7816.781,821,800
18 Jan 202416.4016.5016.2316.4616.461,282,500
17 Jan 202416.0816.2615.8416.2516.251,417,700
16 Jan 202416.0616.3116.0216.2216.221,963,100
12 Jan 202416.3516.4516.1516.2216.221,668,000
11 Jan 202416.5016.5215.8916.1816.181,980,800
10 Jan 202416.1916.4516.0416.4216.421,741,700
09 Jan 202415.7016.3615.3116.2316.234,110,200
08 Jan 202417.2517.6217.1617.5217.521,512,600
05 Jan 202417.2417.4317.0617.1317.131,656,300
04 Jan 202417.4517.4517.1317.3617.361,316,000
03 Jan 202417.6517.7417.3817.3817.382,127,100
02 Jan 202417.6818.0917.3017.8117.811,938,500
29 Dec 202317.9717.9717.4917.6417.641,073,900
28 Dec 202317.8717.9917.7817.9317.931,079,300
27 Dec 202317.8417.9217.6117.7317.73991,200
26 Dec 202317.8517.9117.6617.8117.81922,100
22 Dec 202317.9118.2617.6617.7617.761,404,000
21 Dec 202317.8117.9817.5417.7317.731,632,300
20 Dec 202318.0018.2417.6317.6417.641,587,900
19 Dec 202318.0618.4017.8618.0618.061,273,700
18 Dec 202318.1018.1117.7117.8917.891,810,400
15 Dec 202318.7418.7717.8518.0018.0011,902,000
14 Dec 202318.6218.7218.0018.5718.573,228,100
13 Dec 202317.6718.3017.4718.1418.142,245,200
12 Dec 202317.3317.8517.1217.6617.661,989,600
11 Dec 202317.0617.2616.9917.1517.151,432,100
08 Dec 202316.2817.1016.2417.0117.011,496,600
07 Dec 202316.2016.3916.0116.3316.331,445,000
06 Dec 202316.2516.5216.1116.1416.141,563,100
05 Dec 202316.2716.3015.8716.1116.111,717,300
04 Dec 202316.1616.4116.0316.3016.301,408,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...