Canada markets open in 3 hours 40 minutes

Extreme Networks, Inc. (EXTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
11.45+0.25 (+2.23%)
At close: 04:00PM EDT
11.50 +0.05 (+0.44%)
After hours: 06:40PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202410.7911.9110.7911.4511.454,940,600
Apr 30, 202411.3711.5111.1911.2011.203,566,800
Apr 29, 202411.6711.8411.4211.5511.551,931,300
Apr 26, 202411.4011.8311.3811.6011.602,169,000
Apr 25, 202411.0111.3411.0111.3311.331,686,700
Apr 24, 202411.0411.1610.8911.1511.151,555,300
Apr 23, 202410.6911.2510.6711.0911.091,322,000
Apr 22, 202411.0511.0510.7010.7310.731,656,700
Apr 19, 202410.8511.0810.8510.9710.971,627,200
Apr 18, 202411.1211.2410.8910.9410.941,109,300
Apr 17, 202411.1711.4011.0511.1311.131,618,400
Apr 16, 202411.0011.1510.7611.1311.131,802,200
Apr 15, 202411.3611.5410.9911.1311.133,749,700
Apr 12, 202410.9110.9810.5810.7010.701,759,700
Apr 11, 202411.0311.0910.9111.0711.071,338,000
Apr 10, 202411.2211.2610.8510.9610.962,033,100
Apr 09, 202411.1611.5411.1311.5111.511,411,100
Apr 08, 202410.9411.2210.8711.1011.101,495,600
Apr 05, 202411.1611.1910.8610.8810.881,476,000
Apr 04, 202411.5511.7411.1611.1911.191,514,500
Apr 03, 202411.1111.4111.1111.3711.371,216,700
Apr 02, 202411.4011.5211.1111.1911.191,812,600
Apr 01, 202411.6011.6211.4311.5011.501,430,700
Mar 28, 202411.5911.7611.5211.5411.541,859,200
Mar 27, 202411.5011.6211.4411.5711.571,452,700
Mar 26, 202411.6811.7411.4411.4511.451,126,500
Mar 25, 202411.6211.6811.5311.6711.671,196,800
Mar 22, 202411.6711.8011.6011.6511.651,065,200
Mar 21, 202411.8211.8211.6411.6511.651,582,200
Mar 20, 202411.6011.7711.4911.7111.711,681,900
Mar 19, 202411.2411.6211.1411.5911.592,120,500
Mar 18, 202411.2611.4411.1211.2611.261,909,700
Mar 15, 202411.2911.4611.1711.3011.307,317,900
Mar 14, 202411.4811.4811.2211.3711.372,564,500
Mar 13, 202411.7011.8611.2911.5111.511,990,400
Mar 12, 202411.8811.9311.7511.7711.771,213,000
Mar 11, 202411.8312.1011.7711.9111.912,249,500
Mar 08, 202412.0812.1811.8011.8511.852,014,400
Mar 07, 202412.0512.1611.9312.0012.001,394,700
Mar 06, 202412.2612.2911.9512.0312.031,787,000
Mar 05, 202412.1912.2611.9612.1112.111,836,500
Mar 04, 202412.5612.5812.2112.3612.361,530,300
Mar 01, 202412.6012.6512.2912.4612.462,357,000
Feb 29, 202412.8212.8512.6212.6412.642,772,200
Feb 28, 202412.3912.9512.3512.6612.662,041,500
Feb 27, 202412.6012.7412.5012.5512.551,195,200
Feb 26, 202412.3412.7112.3312.5512.551,415,000
Feb 23, 202412.3012.4712.1512.3812.381,207,700
Feb 22, 202411.7512.3611.7512.3312.332,160,300
Feb 21, 202411.7911.9311.6111.8311.832,347,400
Feb 20, 202412.0412.0911.7311.8411.844,694,700
Feb 16, 202412.0712.2812.0412.1612.162,506,400
Feb 15, 202412.2412.3312.0812.2412.241,973,800
Feb 14, 202412.0912.2912.0212.2112.211,424,800
Feb 13, 202412.2512.4011.9112.0012.002,399,400
Feb 12, 202412.5212.7012.4612.5912.591,620,200
Feb 09, 202412.3712.7012.3212.5812.581,612,800
Feb 08, 202412.2212.4912.1512.3712.371,433,000
Feb 07, 202412.3112.4112.1112.2712.271,893,700
Feb 06, 202412.3312.5112.1612.2312.232,428,900
Feb 05, 202412.5012.5712.2312.3312.333,028,500
Feb 02, 202413.1313.4112.5812.5912.594,068,600
Feb 01, 202413.3413.5912.9513.2213.225,708,700
Jan 31, 202413.5114.3013.1013.5113.518,380,400
Jan 30, 202416.9617.0216.3916.6416.642,666,300
Jan 29, 202416.9817.1016.8617.0717.071,535,100
Jan 26, 202416.9917.0916.8017.0517.051,119,900
Jan 25, 202417.0017.1916.7816.9016.901,021,100
Jan 24, 202416.9416.9716.5816.7916.792,244,700
Jan 23, 202416.9717.1216.6116.7016.701,163,400
Jan 22, 202416.9317.1016.6816.8116.811,498,200
Jan 19, 202416.3716.8616.2516.7816.781,821,800
Jan 18, 202416.4016.5016.2316.4616.461,282,500
Jan 17, 202416.0816.2615.8416.2516.251,417,700
Jan 16, 202416.0616.3116.0216.2216.221,963,100
Jan 12, 202416.3516.4516.1516.2216.221,668,000
Jan 11, 202416.5016.5215.8916.1816.181,980,800
Jan 10, 202416.1916.4516.0416.4216.421,741,700
Jan 09, 202415.7016.3615.3116.2316.234,110,200
Jan 08, 202417.2517.6217.1617.5217.521,512,600
Jan 05, 202417.2417.4317.0617.1317.131,656,300
Jan 04, 202417.4517.4517.1317.3617.361,316,000
Jan 03, 202417.6517.7417.3817.3817.382,127,100
Jan 02, 202417.6818.0917.3017.8117.811,938,500
Dec 29, 202317.9717.9717.4917.6417.641,073,900
Dec 28, 202317.8717.9917.7817.9317.931,079,300
Dec 27, 202317.8417.9217.6117.7317.73991,200
Dec 26, 202317.8517.9117.6617.8117.81922,100
Dec 22, 202317.9118.2617.6617.7617.761,404,000
Dec 21, 202317.8117.9817.5417.7317.731,632,300
Dec 20, 202318.0018.2417.6317.6417.641,587,900
Dec 19, 202318.0618.4017.8618.0618.061,273,700
Dec 18, 202318.1018.1117.7117.8917.891,810,400
Dec 15, 202318.7418.7717.8518.0018.0011,902,000
Dec 14, 202318.6218.7218.0018.5718.573,228,100
Dec 13, 202317.6718.3017.4718.1418.142,245,200
Dec 12, 202317.3317.8517.1217.6617.661,989,600
Dec 11, 202317.0617.2616.9917.1517.151,432,100
Dec 08, 202316.2817.1016.2417.0117.011,496,600
Dec 07, 202316.2016.3916.0116.3316.331,445,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...