NasdaqGS - Nasdaq Real Time Price USD

Extreme Networks, Inc. (EXTR)

16.22
-0.12
(-0.73%)
At close: May 16 at 4:00:01 PM EDT
15.95
-0.27
(-1.66%)
After hours: May 16 at 7:27:24 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.2616.3516.1916.2216.22838,700
May 15, 202516.0016.3616.0016.3416.34996,100
May 14, 202516.1116.1715.9215.9715.972,796,300
May 13, 202515.8016.0915.7016.0616.061,237,400
May 12, 202515.4715.8215.2115.6615.661,869,500
May 9, 202514.8214.9714.7314.8014.80760,600
May 8, 202514.7615.0314.6414.8214.821,241,000
May 7, 202514.3214.6914.1514.5514.551,635,000
May 6, 202513.7814.2513.7814.1914.191,466,500
May 5, 202513.6414.1613.6414.0114.011,458,600
May 2, 202513.8314.0813.8013.9913.991,529,800
May 1, 202513.3214.0013.3013.8113.813,164,700
Apr 30, 202514.0214.1012.9613.1613.164,172,800
Apr 29, 202512.9813.3512.9713.3213.322,899,500
Apr 28, 202512.4513.0912.4513.0713.071,544,800
Apr 25, 202512.3512.5912.2912.4912.49644,200
Apr 24, 202511.7812.4011.7812.3512.35864,500
Apr 23, 202511.9212.2411.7111.8211.821,391,500
Apr 22, 202511.2811.5111.1911.4111.411,101,500
Apr 21, 202511.1811.3411.0411.1111.111,630,800
Apr 17, 202511.5811.7511.3611.3811.381,115,000
Apr 16, 202511.5411.7011.3411.5511.551,549,100
Apr 15, 202511.8312.0111.6211.7511.751,261,800
Apr 14, 202511.8612.0011.6011.8511.851,547,600
Apr 11, 202511.3511.5811.0911.5111.51685,700
Apr 10, 202511.8612.0511.1111.4511.451,913,400
Apr 9, 202510.6812.5310.6112.2812.282,260,600
Apr 8, 202511.5411.7410.6810.8410.842,197,400
Apr 7, 202510.2211.7110.1011.0911.091,719,600
Apr 4, 202511.0011.2110.1711.0311.032,316,200
Apr 3, 202512.2912.7411.6011.6211.622,100,100
Apr 2, 202512.8713.6612.8513.4213.421,103,400
Apr 1, 202513.1513.3612.8913.1313.131,313,100
Mar 31, 202513.6013.6912.2413.2313.234,261,100
Mar 28, 202514.6514.7313.8913.9013.901,099,200
Mar 27, 202514.8114.8114.5514.6814.68705,000
Mar 26, 202515.1715.2714.7114.9114.91685,700
Mar 25, 202515.2915.3615.1815.2015.20529,300
Mar 24, 202515.2115.4015.1115.2915.29897,700
Mar 21, 202514.8114.9214.6314.8914.891,655,400
Mar 20, 202514.9515.2014.9215.0015.00763,600
Mar 19, 202514.9015.3314.8315.1315.13771,600
Mar 18, 202514.6914.8414.6014.8214.82793,700
Mar 17, 202514.4614.8814.4614.8014.80783,600
Mar 14, 202514.2714.5914.2514.5314.53681,200
Mar 13, 202514.2614.3313.9914.1814.18900,400
Mar 12, 202514.6714.6714.1414.3114.311,067,700
Mar 11, 202513.9214.6413.7814.3714.371,007,900
Mar 10, 202514.5714.5713.7613.9813.981,515,700
Mar 7, 202514.6714.9014.3714.8514.85934,800
Mar 6, 202514.9414.9414.4614.6614.661,050,100
Mar 5, 202514.6915.2614.5515.1615.161,077,400
Mar 4, 202514.5614.8114.1514.5614.562,273,300
Mar 3, 202515.5015.5014.7014.7714.771,506,900
Feb 28, 202515.4015.4714.9615.4515.451,100,800
Feb 27, 202515.2415.6215.1615.4215.421,484,700
Feb 26, 202515.3015.5715.1015.1515.15827,600
Feb 25, 202515.1715.2614.8615.1515.15708,900
Feb 24, 202515.2415.2414.9215.1215.12892,100
Feb 21, 202515.9916.0215.1615.2215.221,264,000
Feb 20, 202516.0216.0815.7915.8515.85993,000
Feb 19, 202516.1716.4516.0616.0916.09911,900
Feb 18, 202516.6317.6516.3016.3316.331,713,500
Feb 14, 202516.0116.5415.9616.3816.381,248,000
Feb 13, 202515.7616.0215.5215.9315.931,025,300
Feb 12, 202515.2115.6015.2115.5215.521,274,100
Feb 11, 202515.4015.7115.3115.5815.58546,500
Feb 10, 202515.5015.7315.4015.5315.53568,700
Feb 7, 202515.5315.5815.2115.3915.39825,700
Feb 6, 202515.8815.9115.3615.4915.491,131,100
Feb 5, 202515.4115.8415.3115.7915.791,064,900
Feb 4, 202515.1515.5115.1215.3815.381,192,300
Feb 3, 202515.4015.6415.1515.2215.221,259,600
Jan 31, 202515.7615.8915.6015.8115.811,307,500
Jan 30, 202515.7716.1215.5515.6015.601,983,800
Jan 29, 202517.4117.4115.3615.7715.772,866,800
Jan 28, 202516.3916.5516.1916.2516.251,497,600
Jan 27, 202516.6816.7916.0916.2516.251,443,500
Jan 24, 202517.2917.3416.9517.0017.00697,700
Jan 23, 202517.2417.3817.0017.2717.27665,300
Jan 22, 202517.5617.9617.2617.2717.27713,300
Jan 21, 202517.4617.7217.3317.4617.461,079,900
Jan 17, 202517.4917.5017.0917.3217.32560,800
Jan 16, 202517.5117.6317.2217.2617.26771,900
Jan 15, 202517.5917.7317.2717.4917.49610,300
Jan 14, 202516.8817.2816.8617.1817.18692,700
Jan 13, 202516.5316.8316.4716.8016.80591,100
Jan 10, 202517.0217.4516.8016.8816.881,138,300
Jan 8, 202516.9017.7516.8617.4917.491,018,200
Jan 7, 202516.9117.2716.7117.0917.09715,600
Jan 6, 202516.7117.1016.7016.8416.84535,100
Jan 3, 202516.6616.7716.4716.6816.68426,400
Jan 2, 202516.8416.9416.4016.6116.61606,100
Dec 31, 202416.9416.9516.5516.7416.74514,100
Dec 30, 202416.8117.0116.6316.8016.80776,300
Dec 27, 202417.3917.4916.9517.0917.09599,200
Dec 26, 202417.6917.7717.5317.6117.61538,000
Dec 24, 202417.5917.8517.5417.8217.82181,600
Dec 23, 202417.6817.8917.6117.6417.64430,000
Dec 20, 202417.5618.0917.4817.7417.742,116,000
Dec 19, 202417.6018.0217.5317.7217.72688,600
Dec 18, 202418.9019.2417.2917.4017.401,461,000
Dec 17, 202418.3618.6217.9518.1218.12930,200
Dec 16, 202418.0718.6718.0718.5218.52722,900
Dec 13, 202418.2618.4017.8718.1718.17591,100
Dec 12, 202417.8018.2217.5818.1818.18839,100
Dec 11, 202417.6018.0017.3317.7817.78692,000
Dec 10, 202417.5617.6817.3817.5417.54998,700
Dec 9, 202417.6017.9517.5517.5817.58861,300
Dec 6, 202417.7117.9917.4717.4917.49729,300
Dec 5, 202418.0318.3217.6917.7117.71813,800
Dec 4, 202417.4518.1917.3318.0118.011,362,500
Dec 3, 202417.5517.6617.1817.2717.271,039,400
Dec 2, 202416.6517.5716.4417.5117.511,503,300
Nov 29, 202416.5816.7516.4816.6016.60444,700
Nov 27, 202416.9617.1516.2716.4216.42997,600
Nov 26, 202416.3616.9516.2216.9416.941,138,400
Nov 25, 202416.1616.9916.1616.4916.491,583,600
Nov 22, 202415.7616.2915.7616.0316.031,299,800
Nov 21, 202415.5015.7315.3315.6615.66952,400
Nov 20, 202415.3815.4915.1115.4315.43787,400
Nov 19, 202415.1115.5315.0815.4215.42629,500
Nov 18, 202415.6015.7615.2415.3315.33616,300
Nov 15, 202416.1316.1415.5615.6115.61815,000
Nov 14, 202416.6716.7516.0816.1016.10935,300
Nov 13, 202416.5916.9416.5416.6516.65811,100
Nov 12, 202416.7217.2316.3016.5816.581,129,700
Nov 11, 202416.8216.9416.5416.8916.891,189,600
Nov 8, 202416.7717.0216.5116.7616.761,616,800
Nov 7, 202416.4516.9916.2316.8516.851,704,500
Nov 6, 202416.0016.5915.9116.4516.453,128,800
Nov 5, 202415.0715.3414.9715.3015.30906,400
Nov 4, 202415.0015.6015.0015.2015.201,603,800
Nov 1, 202415.0215.2014.8015.0915.091,441,900
Oct 31, 202416.2416.2414.7114.9314.932,197,500
Oct 30, 202416.5017.0015.8715.9215.924,613,000
Oct 29, 202414.2114.3814.1414.2214.221,471,400
Oct 28, 202414.4914.6114.2114.2514.251,095,400
Oct 25, 202414.5514.6414.3214.3514.35713,300
Oct 24, 202414.8414.8414.3314.4414.44721,000
Oct 23, 202414.6114.8414.5114.7114.71610,000
Oct 22, 202414.7314.7314.5114.6214.62517,300
Oct 21, 202415.0315.1914.7914.8114.81654,000
Oct 18, 202415.1915.2315.0015.0615.06835,200
Oct 17, 202415.0515.2314.9915.1515.15492,300
Oct 16, 202415.0915.1814.9214.9714.97876,800
Oct 15, 202414.9215.1314.7214.9614.961,310,800
Oct 14, 202415.3215.3514.7914.9314.93743,300
Oct 11, 202415.3915.5715.2915.3515.35665,700
Oct 10, 202415.2915.4415.1515.3615.361,012,800
Oct 9, 202414.9515.6714.9215.4515.451,171,400
Oct 8, 202414.8715.0714.8014.9014.90638,800
Oct 7, 202414.8514.8514.5614.8414.84647,300
Oct 4, 202415.0515.1314.8314.9414.94676,200
Oct 3, 202414.9515.1614.7914.8514.85703,700
Oct 2, 202414.6815.1614.6015.1115.11885,900
Oct 1, 202415.0715.0914.5814.7714.77786,300
Sep 30, 202414.9515.1614.9115.0315.03860,700
Sep 27, 202415.2415.4115.0715.1015.10855,700
Sep 26, 202415.2615.3015.0615.0915.09781,700
Sep 25, 202414.9615.1914.9614.9814.98896,700
Sep 24, 202415.0515.1514.8014.9314.93807,900
Sep 23, 202415.4415.4614.8014.9814.98944,500
Sep 20, 202415.4315.7315.3015.3215.322,957,500
Sep 19, 202415.5315.9215.3015.5815.581,218,300
Sep 18, 202415.1515.5314.9614.9914.991,176,200
Sep 17, 202414.9715.5114.8815.1915.191,244,300
Sep 16, 202414.8314.9414.6114.8114.811,066,600
Sep 13, 202414.9215.0614.6314.8514.851,416,100
Sep 12, 202413.8515.1413.6114.7314.732,032,100
Sep 11, 202413.3113.8813.0213.8413.841,885,000
Sep 10, 202413.6113.6713.3613.3613.36924,000
Sep 9, 202413.6613.7413.3313.6213.621,104,400
Sep 6, 202414.1114.3113.6813.7013.70900,200
Sep 5, 202414.3414.5714.1614.2214.22661,400
Sep 4, 202414.7514.7514.3914.4314.431,473,500
Sep 3, 202415.4315.7414.6614.7014.701,452,700
Aug 30, 202415.8616.0615.6715.7515.751,580,700
Aug 29, 202415.3615.9415.2815.7915.791,195,800
Aug 28, 202415.1415.6415.0015.1915.191,085,800
Aug 27, 202414.9715.1814.7915.1415.141,011,300
Aug 26, 202415.0315.1414.8115.0315.03998,300
Aug 23, 202414.9215.0314.6915.0115.011,168,000
Aug 22, 202414.9915.1314.7714.8814.881,680,000
Aug 21, 202415.0015.0614.8314.9914.991,257,500
Aug 20, 202414.6215.2114.6215.0315.031,156,000
Aug 19, 202414.4814.8414.4814.6814.681,235,500
Aug 16, 202414.7014.9414.4314.5214.521,786,800
Aug 15, 202414.7115.0914.7014.8614.861,619,600
Aug 14, 202414.0014.4813.9014.4514.451,444,300
Aug 13, 202413.3813.9313.3813.9113.911,802,800
Aug 12, 202413.6013.7813.2813.3013.301,636,600
Aug 9, 202413.3613.5713.2113.4813.481,143,400
Aug 8, 202413.2413.6113.1513.4113.411,822,400
Aug 7, 202414.1114.3012.4012.6512.653,128,700
Aug 6, 202412.6013.0012.4912.9512.952,406,900
Aug 5, 202412.4012.6412.2412.6212.622,701,100
Aug 2, 202413.0613.2412.8113.0713.071,985,600
Aug 1, 202414.3414.4013.4413.5313.531,381,000
Jul 31, 202414.2514.4514.1414.3014.301,550,600
Jul 30, 202414.1414.4614.0514.2414.24900,100
Jul 29, 202414.0014.1013.8513.9613.96624,200
Jul 26, 202413.9814.0213.6713.9313.931,086,200
Jul 25, 202413.8114.0813.7213.7313.731,285,000
Jul 24, 202413.8114.0713.6213.6813.681,149,500
Jul 23, 202413.6014.0813.6013.9513.95914,700
Jul 22, 202413.6213.7313.3813.7013.701,067,300
Jul 19, 202413.5713.6913.3213.6013.60969,000
Jul 18, 202413.9114.0613.5313.5813.58946,300
Jul 17, 202413.9014.0513.7013.9913.991,370,300
Jul 16, 202413.6914.3913.6914.0414.042,351,700
Jul 15, 202413.7813.9213.6113.6513.651,253,200
Jul 12, 202414.0014.4213.7613.7813.782,306,900
Jul 11, 202413.3513.9413.3113.8813.881,917,200
Jul 10, 202413.0513.2713.0113.2313.232,024,900
Jul 9, 202413.3113.3112.8412.9512.951,644,600
Jul 8, 202413.0513.4013.0513.3113.311,897,400
Jul 5, 202412.8813.0212.7212.9712.971,096,500
Jul 3, 202413.0413.0912.7212.8512.851,122,700
Jul 2, 202413.0813.2612.7912.9812.981,199,400
Jul 1, 202413.4513.5712.9713.1313.132,321,200
Jun 28, 202413.3813.5713.3713.4513.455,551,500
Jun 27, 202413.0613.4913.0313.3613.362,320,300
Jun 26, 202412.6813.1012.6413.0413.042,363,300
Jun 25, 202412.7612.9312.6512.7912.791,690,700
Jun 24, 202412.7113.0612.6712.8312.832,073,500
Jun 21, 202412.4612.9512.1912.6512.6517,679,400
Jun 20, 202412.1112.5912.0012.3812.382,459,000
Jun 18, 202412.3912.6712.2812.2812.282,268,800
Jun 17, 202412.0812.3612.0412.3512.351,796,000
Jun 14, 202411.9612.2011.8312.1712.171,254,500
Jun 13, 202412.0312.0711.7212.0512.051,424,400
Jun 12, 202412.3312.5012.0212.0512.051,554,500
Jun 11, 202411.7912.0811.6712.0712.071,537,500
Jun 10, 202411.4711.9111.3511.8611.862,618,800
Jun 7, 202411.4811.7811.4811.5811.581,117,200
Jun 6, 202411.5011.6711.3611.6211.62973,300
Jun 5, 202411.4611.7611.3511.4811.481,740,400
Jun 4, 202411.2511.3811.0711.3611.361,966,800
Jun 3, 202411.3011.3711.1211.3111.311,634,500
May 31, 202411.1011.2310.8911.1511.151,926,100
May 30, 202411.2411.3511.0511.0611.061,762,700
May 29, 202411.3111.4111.1211.1511.151,147,700
May 28, 202411.1511.5711.1511.4811.481,774,700
May 24, 202411.0711.3311.0511.1511.151,544,900
May 23, 202411.4611.5010.9411.0611.061,563,300
May 22, 202411.4311.6611.3811.4211.421,091,800
May 21, 202411.5811.5911.3411.4411.44999,400
May 20, 202411.6511.6911.3611.6211.621,789,000
May 17, 202411.9812.0511.6011.6711.672,210,800

Related Tickers

JNPR Juniper Networks, Inc.
36.05
-0.58%
 
HLIT Harmonic Inc.
9.54
-0.63%
 
NTGR NETGEAR, Inc.
30.38
+3.54%
 
AVNW Aviat Networks, Inc.
20.68
-0.39%
 
CIEN Ciena Corporation
81.24
+1.80%
 
COMM CommScope Holding Company, Inc.
5.88
+2.98%
 
DGII Digi International Inc.
33.29
+0.12%
 
VIAV Viavi Solutions Inc.
9.34
-0.74%
 
INSG Inseego Corp.
7.72
-0.13%
 
GILT Gilat Satellite Networks Ltd.
6.68
-0.15%