EXTR

Historical Stock Prices

$2.42
*  
0.03
1.22%
Get EXTR Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading EXTR now
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JAN-2015 TO 17-APR-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.
04/17/2015 2.43 2.46 2.41 2.42 1,426,529
04/16/2015 2.46 2.5 2.43 2.45 1,786,404
04/15/2015 2.4 2.5 2.35 2.45 2,535,381
04/14/2015 2.46 2.485 2.385 2.41 2,517,363
04/13/2015 2.49 2.5 2.4 2.47 3,316,111
04/10/2015 2.33 2.58 2.33 2.5 10,101,240
04/09/2015 3.22 3.26 3.16 3.24 300,233
04/08/2015 3.22 3.27 3.22 3.23 430,457
04/07/2015 3.23 3.32 3.2 3.24 687,567
04/06/2015 3.23 3.27 3.21 3.25 556,917
04/02/2015 3.24 3.26 3.2 3.24 643,786
04/01/2015 3.13 3.3 3.1 3.25 969,999
03/31/2015 3.12 3.17 3.085 3.16 392,461
03/30/2015 3.07 3.18 3.07 3.15 365,826
03/27/2015 3.09 3.11 3.01 3.08 627,975
03/26/2015 3.1 3.13 3.04 3.1 504,688
03/25/2015 3.23 3.23 3.08 3.09 882,323
03/24/2015 3.31 3.32 3.22 3.225 990,674
03/23/2015 3.3 3.3893 3.2499 3.31 982,436
03/20/2015 3.41 3.43 3.28 3.33 3,938,083
03/19/2015 3.33 3.53 3.33 3.48 776,441
03/18/2015 3.31 3.38 3.26 3.36 505,805
03/17/2015 3.25 3.32 3.2001 3.29 1,180,638
03/16/2015 3.27 3.32 3.19 3.25 2,672,886
03/13/2015 3.25 3.305 3.18 3.27 1,418,272
03/12/2015 3.32 3.36 3.22 3.26 698,385
03/11/2015 3.21 3.358 3.2 3.29 415,393
03/10/2015 3.33 3.34 3.22 3.22 685,914
03/09/2015 3.43 3.43 3.3 3.39 648,630
03/06/2015 3.34 3.46 3.319 3.43 481,287
03/05/2015 3.42 3.44 3.34 3.38 588,781
03/04/2015 3.51 3.52 3.4 3.41 719,692
03/03/2015 3.6 3.62 3.53 3.54 564,236
03/02/2015 3.53 3.64 3.51 3.6 769,914
02/27/2015 3.41 3.59 3.41 3.55 1,730,990
02/26/2015 3.46 3.51 3.405 3.43 322,291
02/25/2015 3.49 3.518 3.4152 3.5 467,331
02/24/2015 3.49 3.61 3.44 3.48 1,385,275
02/23/2015 3.46 3.54 3.3701 3.52 608,860
02/20/2015 3.54 3.56 3.43 3.46 657,525
02/19/2015 3.41 3.58 3.38 3.56 1,277,169
02/18/2015 3.35 3.48 3.34 3.41 1,111,447
02/17/2015 3.44 3.45 3.38 3.41 469,694
02/13/2015 3.38 3.46 3.37 3.46 862,620
02/12/2015 3.23 3.37 3.2001 3.36 1,087,253
02/11/2015 3.2 3.25 3.13 3.19 776,358
02/10/2015 3.19 3.22 3.1 3.21 607,147
02/09/2015 3.23 3.29 3.135 3.15 559,025
02/06/2015 3.15 3.26 3.14 3.25 1,171,360
02/05/2015 3.03 3.18 3.03 3.14 878,448
02/04/2015 3.12 3.2 3.03 3.04 1,101,544
02/03/2015 3.1 3.2 3.0071 3.16 1,084,600
02/02/2015 2.91 3.09 2.89 3.09 1,411,048
01/30/2015 3 3.08 2.91 2.94 1,594,539
01/29/2015 2.84 3.15 2.82 3.04 4,735,259
01/28/2015 2.7 2.81 2.68 2.78 1,456,263
01/27/2015 2.74 2.79 2.7 2.7 1,065,677
01/26/2015 2.82 2.84 2.73 2.78 1,232,722
01/23/2015 2.85 2.92 2.81 2.83 771,320
01/22/2015 2.9 3.05 2.87 2.88 1,381,092
01/21/2015 2.97 2.99 2.81 2.87 2,346,655
01/20/2015 3.07 3.11 2.95 2.97 1,584,597
*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?