Quantcast
EXTR

Extreme Networks, Inc. Common Stock Historical Stock Prices

$4.97
*  
0.20
3.87%
Get EXTR Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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 5.17 5.25 4.93 4.97 1,709,350
10/19/2018 5.17 5.25 4.93 4.97 1,709,350
10/18/2018 5.52 5.52 5.16 5.17 1,016,059
10/17/2018 5.29 5.55 5.06 5.54 1,984,512
10/16/2018 5.12 5.325 5.08 5.28 1,757,582
10/15/2018 5.08 5.18 4.99 5.06 1,528,252
10/12/2018 4.93 5.14 4.8735 5.08 1,565,863
10/11/2018 4.87 5.015 4.81 4.82 1,772,226
10/10/2018 5.04 5.05 4.87 4.88 1,559,544
10/09/2018 5.17 5.24 4.953 5.08 1,764,100
10/08/2018 5.46 5.525 5.15 5.17 1,896,047
10/05/2018 5.71 5.71 5.49 5.5 2,252,457
10/04/2018 5.55 5.71 5.47 5.71 1,397,266
10/03/2018 5.57 5.65 5.49 5.56 860,919
10/02/2018 5.5 5.62 5.47 5.54 1,301,774
10/01/2018 5.54 5.57 5.38 5.53 1,652,790
09/28/2018 5.48 5.56 5.435 5.48 981,555
09/27/2018 5.54 5.54 5.42 5.53 1,024,212
09/26/2018 5.83 5.838 5.53 5.54 1,259,335
09/25/2018 5.74 5.895 5.73 5.84 995,419
09/24/2018 5.87 5.92 5.73 5.75 1,137,917
09/21/2018 5.93 5.96 5.82 5.92 1,425,769
09/20/2018 5.72 5.94 5.64 5.93 765,896
09/19/2018 5.6 5.74 5.53 5.72 1,396,408
09/18/2018 5.45 5.6595 5.25 5.63 3,133,750
09/17/2018 5.71 5.75 5.46 5.48 3,658,277
09/14/2018 5.8 6.06 5.72 5.74 2,273,851
09/13/2018 5.88 5.99 5.82 5.82 908,149
09/12/2018 5.84 5.89 5.73 5.84 1,335,100
09/11/2018 5.94 5.9695 5.755 5.85 853,269
09/10/2018 6.01 6.09 5.85 5.95 1,017,549
09/07/2018 5.76 6.1151 5.76 5.99 1,786,008
09/06/2018 6.05 6.05 5.76 5.8 2,363,304
09/05/2018 6.02 6.1 5.89 6.06 3,044,405
09/04/2018 6.24 6.24 5.96 6.01 1,840,341
08/31/2018 6.18 6.3 6.18 6.27 1,030,666
08/30/2018 6.42 6.42 6.19 6.21 1,001,066
08/29/2018 6.32 6.44 6.315 6.4 2,663,206
08/28/2018 6.31 6.37 6.25 6.34 865,831
08/27/2018 6.24 6.35 6.2 6.31 1,327,013
08/24/2018 6.11 6.25 6.11 6.2 1,474,707
08/23/2018 6.26 6.375 6.12 6.14 1,843,184
08/22/2018 6.36 6.4399 6.25 6.28 1,474,729
08/21/2018 6.33 6.39 6.22 6.38 2,605,457
08/20/2018 6.26 6.46 6.22 6.35 1,406,678
08/17/2018 6.26 6.28 6.13 6.26 2,095,992
08/16/2018 6.34 6.35 6.19 6.24 1,805,069
08/15/2018 6.35 6.39 6.04 6.28 1,438,844
08/14/2018 6.35 6.5 6.28 6.39 2,427,227
08/13/2018 6.46 6.48 6.21 6.35 2,658,343
08/10/2018 6.2 6.515 6.15 6.46 4,131,338
08/09/2018 6.13 6.34 5.92 6.24 3,900,761
08/08/2018 6.75 6.83 5.35 6.09 15,615,060
08/07/2018 8.79 9.08 8.79 8.96 2,397,539
08/06/2018 8.4 8.81 8.36 8.79 1,705,937
08/03/2018 8.45 8.55 8.32 8.37 1,959,398
08/02/2018 8.25 8.51 8.2201 8.44 2,603,552
08/01/2018 8.34 8.61 8.2 8.28 2,131,185
07/31/2018 8.41 8.6 8.34 8.5 1,193,828
07/30/2018 8.51 8.59 8.385 8.41 1,026,391
07/27/2018 8.84 8.91 8.43 8.5 1,086,526
07/26/2018 8.68 9.0063 8.65 8.84 1,283,383
07/25/2018 8.77 8.81 8.411 8.71 3,353,131
07/24/2018 8.91 9.03 8.75 8.83 912,942
07/23/2018 8.79 8.88 8.63 8.85 835,362
07/20/2018 8.85 8.93 8.74 8.84 714,997
07/19/2018 8.64 9.03 8.6 8.89 1,433,851
*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?

Smart Portfolio