EXTR

Historical Stock Prices

$5.67
*  
0.05
 negative 
0.89%
Get EXTR Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.58 5.705 5.55 5.67 728,877
04/16/2014 5.72 5.74 5.56 5.62 1,032,083
04/15/2014 5.62 5.71 5.4401 5.65 1,801,929
04/14/2014 5.65 5.7 5.5404 5.62 856,994
04/11/2014 5.67 5.7298 5.55 5.62 1,753,924
04/10/2014 5.9 5.9099 5.6601 5.75 1,840,987
04/09/2014 5.87 5.97 5.784 5.94 1,149,818
04/08/2014 5.87 5.9 5.74 5.86 1,452,327
04/07/2014 6 6.049 5.82 5.88 1,575,941
04/04/2014 6.06 6.12 5.98 6.05 2,455,575
04/03/2014 6.17 6.19 6.04 6.04 2,977,270
04/02/2014 6.1 6.16 6.03 6.1 1,286,233
04/01/2014 6.05 6.23 6 6.09 3,701,867
03/31/2014 5.66 5.85 5.66 5.8 2,191,848
03/28/2014 5.55 5.7 5.48 5.6 2,084,764
03/27/2014 5.69 5.74 5.47 5.56 1,951,038
03/26/2014 5.75 5.759 5.525 5.54 1,689,994
03/25/2014 5.71 5.8 5.64 5.71 997,859
03/24/2014 5.86 5.94 5.54 5.69 3,218,511
03/21/2014 5.85 6.0101 5.83 5.86 1,694,862
03/20/2014 5.63 5.82 5.5999 5.82 1,192,444
03/19/2014 5.71 5.78 5.58 5.61 3,302,411
03/18/2014 5.78 5.83 5.67 5.705 1,845,751
03/17/2014 5.68 5.81 5.66 5.78 811,462
03/14/2014 5.66 5.7499 5.6 5.62 667,223
03/13/2014 5.8 5.83 5.61 5.66 1,935,057
03/12/2014 5.79 5.886 5.72 5.76 1,608,602
03/11/2014 5.94 5.95 5.7 5.79 736,758
03/10/2014 5.9 6 5.885 5.91 960,551
03/07/2014 6.05 6.05 5.86 5.94 789,779
03/06/2014 5.98 6.03 5.8799 5.99 1,112,295
03/05/2014 6.02 6.04 5.86 5.95 1,224,326
03/04/2014 5.8 6.14 5.8 6.05 2,500,506
03/03/2014 5.7 5.72 5.58 5.7 1,586,592
02/28/2014 5.9 6.01 5.71 5.73 1,573,359
02/27/2014 6.01 6.0299 5.84 5.89 1,412,386
02/26/2014 5.67 6.15 5.63 6 2,981,223
02/25/2014 5.85 5.98 5.67 5.69 1,292,821
02/24/2014 6.03 6.19 5.87 5.87 2,271,945
02/21/2014 5.92 6.09 5.86 6.01 2,097,187
02/20/2014 5.73 5.91 5.61 5.88 1,660,359
02/19/2014 5.78 5.851 5.75 5.76 1,594,754
02/18/2014 5.81 5.93 5.74 5.79 2,384,166
02/14/2014 5.42 6.02 5.39 5.925 3,933,969
02/13/2014 5.46 5.5 5.31 5.39 2,433,109
02/12/2014 5.47 5.58 5.39 5.47 1,469,177
02/11/2014 5.47 5.5203 5.29 5.51 3,055,447
02/10/2014 5.56 5.68 5.47 5.5 2,517,972
02/07/2014 5.93 5.95 5.55 5.67 3,075,262
02/06/2014 5.92 6.03 5.52 5.89 4,955,070
02/05/2014 5.9 6.01 5.42 5.92 8,597,549
02/04/2014 6.96 7.06 6.76 7.04 1,395,981
02/03/2014 7.34 7.4 6.85 6.9 1,730,477
01/31/2014 7.36 7.38 7.19 7.32 1,082,589
01/30/2014 7.22 7.49 7.15 7.451 1,147,441
01/29/2014 7.21 7.32 7.055 7.11 958,143
01/28/2014 7.2 7.3 7.15 7.25 913,670
01/27/2014 7.4 7.43 7.04 7.24 1,364,801
01/24/2014 7.8 7.93 7.235 7.35 1,779,496
01/23/2014 7.82 8.14 7.72 7.81 2,519,284
01/22/2014 7.58 7.8 7.53 7.76 751,838
01/21/2014 7.56 7.75 7.52 7.57 1,066,659
01/17/2014 7.74 7.7499 7.46 7.48 790,088
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?