EXTR

Extreme Networks, Inc. Historical Stock Prices

$2.93
*  
0.07
2.33%
Get EXTR Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading EXTR now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    EXTR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JUN-2015 TO 01-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  3.09  3.09  2.92  2.93 862,211
09/01/2015 3.09 3.09 2.92 2.93 867,764
08/31/2015 2.91 3.05 2.82 3 1,515,152
08/28/2015 2.73 2.84 2.73 2.8 623,870
08/27/2015 2.72 2.855 2.7 2.75 833,386
08/26/2015 2.73 2.82 2.655 2.68 767,038
08/25/2015 2.83 2.84 2.67 2.68 687,919
08/24/2015 2.54 2.9 2.27 2.8 1,026,755
08/21/2015 2.81 2.99 2.81 2.85 966,686
08/20/2015 3.01 3.02 2.86 2.86 862,753
08/19/2015 3.07 3.07 2.87 2.94 658,080
08/18/2015 3 3.05 2.93 3.01 743,715
08/17/2015 2.9 3.05 2.87 2.98 773,684
08/14/2015 2.83 2.99 2.83 2.93 652,647
08/13/2015 2.76 2.874 2.76 2.86 683,048
08/12/2015 2.81 2.85 2.75 2.79 664,900
08/11/2015 2.83 2.9 2.7625 2.85 837,212
08/10/2015 2.8 2.88 2.71 2.83 1,729,359
08/07/2015 2.5 2.87 2.5 2.83 2,382,302
08/06/2015 2.75 2.77 2.5 2.54 2,865,167
08/05/2015 2.25 2.33 2.18 2.33 1,570,943
08/04/2015 2.19 2.29 2.18 2.25 918,656
08/03/2015 2.31 2.32 2.17 2.21 941,522
07/31/2015 2.35 2.37 2.26 2.32 671,458
07/30/2015 2.21 2.36 2.2 2.35 912,765
07/29/2015 2.15 2.25 2.14 2.23 614,735
07/28/2015 2.2 2.26 2.12 2.13 868,473
07/27/2015 2.18 2.21 2.105 2.18 568,681
07/24/2015 2.24 2.27 2.16 2.17 1,228,946
07/23/2015 2.23 2.26 2.2 2.25 970,652
07/22/2015 2.25 2.25 2.19 2.23 494,192
07/21/2015 2.29 2.31 2.23 2.25 702,766
07/20/2015 2.36 2.36 2.28 2.3 901,174
07/17/2015 2.29 2.36 2.26 2.31 761,116
07/16/2015 2.37 2.45 2.26 2.28 683,827
07/15/2015 2.39 2.41 2.33 2.36 478,528
07/14/2015 2.35 2.41 2.32 2.4 1,011,707
07/13/2015 2.32 2.37 2.31 2.33 658,560
07/10/2015 2.34 2.41 2.29 2.3 1,028,305
07/09/2015 2.4 2.41 2.29 2.3 1,005,176
07/08/2015 2.44 2.44 2.35 2.36 776,563
07/07/2015 2.49 2.49 2.35 2.45 1,082,986
07/06/2015 2.58 2.6 2.43 2.48 3,121,918
07/02/2015 2.61 2.63 2.55 2.59 504,895
07/01/2015 2.74 2.74 2.56 2.6 1,854,436
06/30/2015 2.66 2.74 2.63 2.69 1,091,698
06/29/2015 2.71 2.78 2.65 2.65 689,957
06/26/2015 2.79 2.8 2.64 2.76 2,294,217
06/25/2015 2.79 2.85 2.75 2.77 724,440
06/24/2015 2.82 2.87 2.76 2.77 843,388
06/23/2015 2.86 2.88 2.81 2.85 593,271
06/22/2015 2.91 2.945 2.83 2.84 709,449
06/19/2015 2.92 2.94 2.88 2.92 890,078
06/18/2015 2.97 2.98 2.9032 2.91 470,841
06/17/2015 3.04 3.04 2.87 2.95 527,903
06/16/2015 2.85 3.02 2.82 3.01 510,162
06/15/2015 2.91 2.92 2.8 2.87 921,877
06/12/2015 2.81 3.1 2.8 2.95 1,539,247
06/11/2015 2.65 2.875 2.62 2.83 1,130,596
06/10/2015 2.62 2.7 2.62 2.67 379,626
06/09/2015 2.6 2.64 2.55 2.61 695,379
06/08/2015 2.61 2.665 2.57 2.61 502,503
06/05/2015 2.59 2.64 2.51 2.64 530,193
06/04/2015 2.76 2.78 2.57 2.58 728,062
06/03/2015 2.72 2.835 2.7 2.795 1,003,326
06/02/2015 2.65 2.78 2.6001 2.695 687,381
06/01/2015 2.74 2.75 2.64 2.65 597,147
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?