Extreme Networks (NQ: EXTR )

19.28 +0.47 (+2.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 18.67 19.37 18.57 19.28 1,681,975 +0.47(+2.50%)
Feb 02, 2023 18.32 19.12 18.24 18.81 1,611,399 +0.59(+3.24%)
Feb 01, 2023 18.01 18.38 17.62 18.22 1,371,280 +0.19(+1.05%)
Jan 31, 2023 17.49 18.06 17.48 18.03 1,397,517 +0.54(+3.09%)
Jan 30, 2023 17.30 17.95 17.30 17.49 1,274,945 -0.02(-0.11%)
Jan 27, 2023 17.53 18.19 17.25 17.51 2,857,703 -0.06(-0.34%)
Jan 26, 2023 17.04 17.69 16.51 17.57 3,415,054 +1.07(+6.48%)
Jan 25, 2023 17.44 17.50 14.63 16.50 9,073,186 -2.81(-14.55%)
Jan 24, 2023 19.55 19.87 18.80 19.31 822,553 -0.32(-1.63%)
Jan 23, 2023 18.99 19.88 18.95 19.63 1,745,896 +0.75(+3.97%)
Jan 20, 2023 18.76 19.07 17.45 18.88 3,135,611 +0.24(+1.29%)
Jan 19, 2023 19.11 19.30 18.61 18.64 1,024,923 -0.53(-2.76%)
Jan 18, 2023 19.82 20.02 19.06 19.17 1,377,564 -0.60(-3.03%)
Jan 17, 2023 19.17 20.08 19.17 19.77 1,472,027 +0.59(+3.08%)
Jan 13, 2023 19.23 19.51 19.14 19.18 1,023,398 -0.17(-0.88%)
Jan 12, 2023 19.38 19.51 19.23 19.35 722,326 +0.11(+0.57%)
Jan 11, 2023 19.38 19.62 19.16 19.24 588,466 -0.12(-0.62%)
Jan 10, 2023 19.12 19.38 19.00 19.36 476,094 +0.17(+0.89%)
Jan 09, 2023 19.21 19.58 19.06 19.19 804,499 +0.17(+0.89%)
Jan 06, 2023 18.70 19.12 18.67 19.02 1,009,912 +0.59(+3.20%)
Jan 05, 2023 18.64 18.72 18.25 18.43 931,666 -0.35(-1.86%)
Jan 04, 2023 18.75 19.31 18.61 18.78 1,199,103 +0.35(+1.90%)
Jan 03, 2023 18.50 18.56 18.09 18.43 818,329 +0.12(+0.66%)
Dec 30, 2022 18.40 18.51 18.00 18.31 887,287 -0.23(-1.24%)
Dec 29, 2022 18.41 18.59 18.25 18.54 459,059 +0.37(+2.04%)
Dec 28, 2022 18.50 18.83 18.14 18.17 671,435 -0.33(-1.78%)
Dec 27, 2022 18.61 18.70 18.37 18.50 581,574 +0.05(+0.27%)
Dec 23, 2022 18.52 18.68 18.11 18.45 390,508 -0.04(-0.22%)
Dec 22, 2022 18.27 18.51 17.90 18.49 1,097,720 +0.11(+0.60%)
Dec 21, 2022 18.66 18.68 18.30 18.38 884,324 -0.07(-0.38%)
Dec 20, 2022 18.54 18.71 18.42 18.45 895,318 -0.08(-0.43%)
Dec 19, 2022 18.76 18.93 18.40 18.53 774,405 -0.10(-0.54%)
Dec 16, 2022 18.86 19.13 18.25 18.63 3,192,259 -0.64(-3.32%)
Dec 15, 2022 19.79 19.83 19.19 19.27 1,148,783 -0.70(-3.51%)
Dec 14, 2022 20.35 20.57 19.79 19.97 1,003,662 -0.47(-2.30%)
Dec 13, 2022 20.86 20.97 20.14 20.44 1,059,196 +0.15(+0.74%)
Dec 12, 2022 19.79 20.33 19.32 20.29 1,009,431 +0.57(+2.89%)
Dec 09, 2022 20.32 20.45 19.68 19.72 950,563 -0.64(-3.14%)
Dec 08, 2022 19.80 20.48 19.80 20.36 1,086,138 +0.81(+4.14%)
Dec 07, 2022 19.47 19.72 19.40 19.55 952,903 -0.04(-0.20%)
Dec 06, 2022 20.14 20.14 19.40 19.59 916,123 -0.46(-2.29%)
Dec 05, 2022 19.98 20.09 19.70 20.05 999,390 -0.08(-0.40%)
Dec 02, 2022 19.70 20.42 19.61 20.13 1,089,574 +0.13(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.