Extreme Networks, Inc. (EXTR) NASDAQ

20.35

-0.055(-0.27%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 29, 202520.5220.420.420.5220.12.37M
September 26, 202520.920.3520.3520.9520.225M
September 25, 202521.2120.9120.9121.3220.725.01M
September 24, 202521.7921.4521.4522.0421.22.31M
September 23, 202522.2921.8621.8622.4521.821.42M
September 22, 202522.2722.2222.2222.5322.041.01M
September 19, 202522.5322.322.322.7822.222.34M
September 18, 202522.622.6822.6822.7522.4930,212
September 17, 202522.522.2622.2622.5922.051.01M
September 16, 202522.2622.5322.5322.5422.121.07M
September 15, 202522.4422.322.322.722.31.46M
September 12, 202522.6222.3222.3222.6322.11.25M
September 11, 202522.4822.8522.8522.8922.31949,400
September 10, 202522.2622.3622.3622.3722.04753,314
September 09, 202521.6122.0822.0822.0921.5885,718
September 08, 202521.821.6621.6621.8521.511.09M
September 05, 202522.621.721.722.6321.511.71M
September 04, 202521.7422.4522.4522.4721.71.44M
September 03, 202521.8521.7321.7321.9421.461.19M
September 02, 202520.6921.5721.5721.6620.592.15M
August 29, 202522.0621.3821.3822.121.252.29M
August 28, 202521.5222.0822.0822.0921.521.43M
August 27, 202521.1421.5121.5121.5521.11.2M
August 26, 202520.6921.1721.1721.1920.622.67M
August 25, 202520.6620.6920.6920.8420.65932,800
August 22, 202520.0320.6720.6720.7201.02M
August 21, 202519.7919.9619.9620.0619.73822,835
August 20, 202519.9619.8919.8919.9619.431M
August 19, 202519.9319.9919.9920.2919.71.16M
August 18, 202519.6419.8719.8720.0819.51.36M
August 15, 202519.7819.7219.7219.9219.581.04M
August 14, 202520.2819.7519.7520.3819.331.59M
August 13, 202520.9220.6120.6121.1520.371.47M
August 12, 202520.1220.820.820.8720.051.39M
August 11, 202520.0220.0820.0820.3319.741.52M
August 08, 202520.1919.9519.9520.4519.671.7M
August 07, 202520.5219.9419.9420.7519.271.74M
August 06, 202520.520.1520.1521.3518.834.43M
August 05, 202518.0517.6717.6718.0717.431.25M
August 04, 202517.4818.0718.0718.2217.371.17M
August 01, 202517.2617.2717.2717.5616.851.22M
July 31, 202517.9317.6617.6618.1217.53864,214
July 30, 202517.9217.8917.8918.1517.76716,800
July 29, 202518.1917.9217.9218.4317.92878,042
July 28, 202517.9117.9317.9317.9917.771.01M
July 25, 202517.7817.8517.8517.9317.6733,400
July 24, 202517.7917.7117.7117.817.45797,300
July 23, 202517.9217.8617.8618.517.811.34M
July 22, 202517.6817.7317.7317.817.291.29M
July 21, 202517.5317.6317.6317.7517.38798,932
July 18, 202517.717.5217.5217.717.361.06M
July 17, 202517.0417.4817.4817.4917983,003
July 16, 202516.8117.0517.0517.0616.6869,600
July 15, 202517.1916.7816.7817.2516.751.13M
July 14, 202517.2117.0717.0717.2916.851.39M
July 11, 202517.4917.2917.2917.5917.25768,704
July 10, 202518.117.6817.6818.117.651.04M
July 09, 202518.4118.1318.1318.4517.881.38M
July 08, 202518.5718.3518.3518.6718.331.5M
July 07, 202518.518.4818.4818.7518.331.33M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved