NASDAQ:EXTR
Extreme Networks Stock Price (Quote)
$10.81
+0.230 (+2.17%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $10.50 | $11.93 | Friday, 10th May 2024 EXTR stock ended at $10.81. This is 2.17% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.31% from a day low at $10.60 to a day high of $10.84. |
| 90 days | $10.50 | $12.95 | |
| 52 weeks | $10.50 | $32.73 |
| Date | Open | High | Low | Close | Volume |
| Sep 16, 2016 | $4.37 | $4.40 | $4.13 | $4.23 | 930 000 |
| Sep 15, 2016 | $4.16 | $4.40 | $4.14 | $4.37 | 1 145 700 |
| Sep 14, 2016 | $3.85 | $4.05 | $3.79 | $4.01 | 775 800 |
| Sep 13, 2016 | $3.90 | $3.91 | $3.75 | $3.75 | 416 300 |
| Sep 12, 2016 | $3.76 | $3.86 | $3.76 | $3.86 | 180 100 |
| Sep 09, 2016 | $3.91 | $3.95 | $3.81 | $3.81 | 273 300 |
| Sep 08, 2016 | $3.93 | $3.97 | $3.91 | $3.95 | 167 900 |
| Sep 07, 2016 | $3.95 | $4.01 | $3.94 | $3.94 | 356 000 |
| Sep 06, 2016 | $3.91 | $3.95 | $3.88 | $3.93 | 409 700 |
| Sep 02, 2016 | $3.93 | $3.98 | $3.88 | $3.89 | 194 900 |
| Sep 01, 2016 | $3.93 | $3.98 | $3.86 | $3.89 | 329 200 |
| Aug 31, 2016 | $3.94 | $3.98 | $3.89 | $3.93 | 392 000 |
| Aug 30, 2016 | $3.93 | $3.97 | $3.88 | $3.91 | 170 100 |
| Aug 29, 2016 | $3.95 | $3.95 | $3.89 | $3.94 | 247 000 |
| Aug 26, 2016 | $3.96 | $3.97 | $3.87 | $3.91 | 318 600 |
| Aug 25, 2016 | $3.88 | $3.97 | $3.88 | $3.93 | 306 400 |
| Aug 24, 2016 | $3.99 | $3.99 | $3.89 | $3.92 | 234 900 |
| Aug 23, 2016 | $3.93 | $4.00 | $3.92 | $3.96 | 629 200 |
| Aug 22, 2016 | $3.86 | $3.93 | $3.86 | $3.90 | 199 100 |
| Aug 19, 2016 | $3.93 | $3.97 | $3.89 | $3.90 | 422 100 |
| Aug 18, 2016 | $3.96 | $4.00 | $3.91 | $3.94 | 262 900 |
| Aug 17, 2016 | $3.98 | $4.00 | $3.93 | $3.95 | 237 300 |
| Aug 16, 2016 | $4.00 | $4.00 | $3.92 | $4.00 | 358 500 |
| Aug 15, 2016 | $3.99 | $4.06 | $3.98 | $4.00 | 405 900 |
| Aug 12, 2016 | $4.04 | $4.09 | $3.93 | $3.99 | 351 900 |
