EXTR

Extreme Networks, Inc. Historical Stock Prices

$4.87
*  
0.11
2.21%
Get EXTR Alerts
*Delayed - data as of Sep. 17, 2014  -  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 for next time

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

Results for: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.94  5.01  4.82  4.87 1,738,433
09/17/2014 4.94 5.01 4.82 4.87 1,738,661
09/16/2014 4.86 5.06 4.86 4.98 1,070,304
09/15/2014 5.17 5.1894 4.86 4.86 2,623,633
09/12/2014 5.26 5.29 5.18 5.19 860,188
09/11/2014 5.15 5.26 5.13 5.26 901,803
09/10/2014 5.18 5.22 5.09 5.17 744,000
09/09/2014 5.21 5.28 5.18 5.18 811,293
09/08/2014 5.18 5.29 5.18 5.24 750,655
09/05/2014 5.22 5.3 5.18 5.22 657,266
09/04/2014 5.28 5.39 5.21 5.23 979,493
09/03/2014 5.38 5.49 5.3 5.31 2,251,168
09/02/2014 5.34 5.36 5.26 5.27 1,315,441
08/29/2014 5.25 5.395 5.23 5.33 959,363
08/28/2014 5.36 5.386 5.22 5.24 1,118,784
08/27/2014 5.35 5.465 5.34 5.38 1,810,641
08/26/2014 5.26 5.38 5.26 5.31 1,118,401
08/25/2014 5.38 5.49 5.26 5.27 1,778,362
08/22/2014 5.25 5.38 5.2301 5.33 1,211,071
08/21/2014 5.27 5.3 5.1899 5.23 1,162,709
08/20/2014 5.21 5.34 5.21 5.28 1,510,177
08/19/2014 5.19 5.25 5.11 5.24 1,887,058
08/18/2014 5.02 5.25 5.01 5.21 3,300,785
08/15/2014 5.07 5.1 4.86 4.95 4,457,231
08/14/2014 5.01 5.375 4.97 5.35 5,036,127
08/13/2014 4.93 5 4.88 4.99 1,138,740
08/12/2014 4.89 4.96 4.86 4.895 1,067,865
08/11/2014 4.81 5.01 4.81 4.89 1,347,970
08/08/2014 4.72 4.85 4.69 4.81 1,182,425
08/07/2014 4.79 4.87 4.675 4.7 1,586,551
08/06/2014 4.61 4.8 4.6 4.75 1,323,392
08/05/2014 4.6 4.7 4.575 4.66 991,030
08/04/2014 4.62 4.67 4.56 4.64 1,222,639
08/01/2014 4.67 4.76 4.56 4.59 1,625,187
07/31/2014 4.74 4.8 4.63 4.7 1,983,940
07/30/2014 4.86 4.8909 4.75 4.8 978,915
07/29/2014 4.84 4.965 4.76 4.79 1,677,553
07/28/2014 4.8 4.85 4.745 4.83 1,346,881
07/25/2014 4.92 4.99 4.77 4.79 1,577,943
07/24/2014 4.96 5.03 4.85 4.95 2,223,480
07/23/2014 5.17 5.25 4.835 4.94 2,984,189
07/22/2014 5.12 5.27 5.01 5.15 3,332,988
07/21/2014 4.97 5.2 4.85 5.06 9,871,485
07/18/2014 4.24 4.4 4.23 4.37 980,541
07/17/2014 4.32 4.359 4.225 4.24 1,280,269
07/16/2014 4.52 4.58 4.35 4.38 1,652,223
07/15/2014 4.41 4.55 4.335 4.5 2,020,407
07/14/2014 4.42 4.48 4.39 4.42 2,143,662
07/11/2014 4.22 4.4 4.2 4.38 2,901,501
07/10/2014 4.2 4.27 4.16 4.24 1,263,271
07/09/2014 4.34 4.4 4.24 4.25 1,008,761
07/08/2014 4.32 4.37 4.109 4.26 2,245,932
07/07/2014 4.4 4.47 4.32 4.35 1,016,668
07/03/2014 4.38 4.51 4.31 4.42 1,290,646
07/02/2014 4.45 4.49 4.34 4.35 1,444,460
07/01/2014 4.45 4.51 4.38 4.45 1,911,531
06/30/2014 4.28 4.45 4.26 4.44 1,541,962
06/27/2014 4.27 4.35 4.23 4.26 2,464,720
06/26/2014 4.39 4.39 4.19 4.28 1,123,443
06/25/2014 4.22 4.39 4.22 4.36 1,469,486
06/24/2014 4.14 4.36 4.14 4.24 2,349,880
06/23/2014 4.19 4.24 4.11 4.15 1,015,550
06/20/2014 4.11 4.215 4.04 4.2 1,933,070
06/19/2014 4.14 4.15 4 4.085 1,627,694
06/18/2014 4.17 4.19 4.085 4.16 729,088
06/17/2014 4.12 4.21 4.115 4.16 915,960
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 Brokers before you trade

Want to trade FX?