NasdaqGS - Delayed Quote USD

Extreme Networks, Inc. (EXTR)

10.97 +0.03 (+0.27%)
At close: April 19 at 4:00 PM EDT
10.97 0.00 (0.00%)
After hours: April 19 at 4:20 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 10.85 11.08 10.85 10.97 10.97 1,627,200
Apr 18, 2024 11.12 11.24 10.89 10.94 10.94 1,109,300
Apr 17, 2024 11.17 11.40 11.05 11.13 11.13 1,618,400
Apr 16, 2024 11.00 11.15 10.76 11.13 11.13 1,802,200
Apr 15, 2024 11.36 11.54 10.99 11.13 11.13 3,749,700
Apr 12, 2024 10.91 10.98 10.58 10.70 10.70 1,759,700
Apr 11, 2024 11.03 11.09 10.91 11.07 11.07 1,338,000
Apr 10, 2024 11.22 11.26 10.85 10.96 10.96 2,033,100
Apr 9, 2024 11.16 11.54 11.13 11.51 11.51 1,411,100
Apr 8, 2024 10.94 11.22 10.87 11.10 11.10 1,495,600
Apr 5, 2024 11.16 11.19 10.86 10.88 10.88 1,476,000
Apr 4, 2024 11.55 11.74 11.16 11.19 11.19 1,514,500
Apr 3, 2024 11.11 11.41 11.11 11.37 11.37 1,216,700
Apr 2, 2024 11.40 11.52 11.11 11.19 11.19 1,812,600
Apr 1, 2024 11.60 11.62 11.43 11.50 11.50 1,430,700
Mar 28, 2024 11.59 11.76 11.52 11.54 11.54 1,859,200
Mar 27, 2024 11.50 11.62 11.44 11.57 11.57 1,452,700
Mar 26, 2024 11.68 11.74 11.44 11.45 11.45 1,126,500
Mar 25, 2024 11.62 11.68 11.53 11.67 11.67 1,196,800
Mar 22, 2024 11.67 11.80 11.60 11.65 11.65 1,065,200
Mar 21, 2024 11.82 11.82 11.64 11.65 11.65 1,582,200
Mar 20, 2024 11.60 11.77 11.49 11.71 11.71 1,681,900
Mar 19, 2024 11.24 11.62 11.14 11.59 11.59 2,120,500
Mar 18, 2024 11.26 11.44 11.12 11.26 11.26 1,909,700
Mar 15, 2024 11.29 11.46 11.17 11.30 11.30 7,317,900
Mar 14, 2024 11.48 11.48 11.22 11.37 11.37 2,564,500
Mar 13, 2024 11.70 11.86 11.29 11.51 11.51 1,990,400
Mar 12, 2024 11.88 11.93 11.75 11.77 11.77 1,213,000
Mar 11, 2024 11.83 12.10 11.77 11.91 11.91 2,249,500
Mar 8, 2024 12.08 12.18 11.80 11.85 11.85 2,014,400
Mar 7, 2024 12.05 12.16 11.93 12.00 12.00 1,394,700
Mar 6, 2024 12.26 12.29 11.95 12.03 12.03 1,787,000
Mar 5, 2024 12.19 12.26 11.96 12.11 12.11 1,836,500
Mar 4, 2024 12.56 12.58 12.21 12.36 12.36 1,530,300
Mar 1, 2024 12.60 12.65 12.29 12.46 12.46 2,357,000
Feb 29, 2024 12.82 12.85 12.62 12.64 12.64 2,772,200
Feb 28, 2024 12.39 12.95 12.35 12.66 12.66 2,041,500
Feb 27, 2024 12.60 12.74 12.50 12.55 12.55 1,195,200
Feb 26, 2024 12.34 12.71 12.33 12.55 12.55 1,415,000
Feb 23, 2024 12.30 12.47 12.15 12.38 12.38 1,207,700
Feb 22, 2024 11.75 12.36 11.75 12.33 12.33 2,160,300
Feb 21, 2024 11.79 11.93 11.61 11.83 11.83 2,347,400
Feb 20, 2024 12.04 12.09 11.73 11.84 11.84 4,694,700
Feb 16, 2024 12.07 12.28 12.04 12.16 12.16 2,506,400
Feb 15, 2024 12.24 12.33 12.08 12.24 12.24 1,973,800
Feb 14, 2024 12.09 12.29 12.02 12.21 12.21 1,424,800
Feb 13, 2024 12.25 12.40 11.91 12.00 12.00 2,399,400
Feb 12, 2024 12.52 12.70 12.46 12.59 12.59 1,620,200
Feb 9, 2024 12.37 12.70 12.32 12.58 12.58 1,612,800
Feb 8, 2024 12.22 12.49 12.15 12.37 12.37 1,433,000
Feb 7, 2024 12.31 12.41 12.11 12.27 12.27 1,893,700
Feb 6, 2024 12.33 12.51 12.16 12.23 12.23 2,428,900
Feb 5, 2024 12.50 12.57 12.23 12.33 12.33 3,028,500
Feb 2, 2024 13.13 13.41 12.58 12.59 12.59 4,068,600
Feb 1, 2024 13.34 13.59 12.95 13.22 13.22 5,708,700
Jan 31, 2024 13.51 14.30 13.10 13.51 13.51 8,380,400
Jan 30, 2024 16.96 17.02 16.39 16.64 16.64 2,666,300
Jan 29, 2024 16.98 17.10 16.86 17.07 17.07 1,535,100
Jan 26, 2024 16.99 17.09 16.80 17.05 17.05 1,119,900
Jan 25, 2024 17.00 17.19 16.78 16.90 16.90 1,021,100
Jan 24, 2024 16.94 16.97 16.58 16.79 16.79 2,244,700
Jan 23, 2024 16.97 17.12 16.61 16.70 16.70 1,163,400
Jan 22, 2024 16.93 17.10 16.68 16.81 16.81 1,498,200
Jan 19, 2024 16.37 16.86 16.25 16.78 16.78 1,821,800
Jan 18, 2024 16.40 16.50 16.23 16.46 16.46 1,282,500
Jan 17, 2024 16.08 16.26 15.84 16.25 16.25 1,417,700
Jan 16, 2024 16.06 16.31 16.02 16.22 16.22 1,963,100
Jan 12, 2024 16.35 16.45 16.15 16.22 16.22 1,668,000
Jan 11, 2024 16.50 16.52 15.89 16.18 16.18 1,980,800
Jan 10, 2024 16.19 16.45 16.04 16.42 16.42 1,741,700
Jan 9, 2024 15.70 16.36 15.31 16.23 16.23 4,110,200
Jan 8, 2024 17.25 17.62 17.16 17.52 17.52 1,512,600
Jan 5, 2024 17.24 17.43 17.06 17.13 17.13 1,656,300
Jan 4, 2024 17.45 17.45 17.13 17.36 17.36 1,316,000
Jan 3, 2024 17.65 17.74 17.38 17.38 17.38 2,127,100
Jan 2, 2024 17.68 18.09 17.30 17.81 17.81 1,938,500
Dec 29, 2023 17.97 17.97 17.49 17.64 17.64 1,073,900
Dec 28, 2023 17.87 17.99 17.78 17.93 17.93 1,079,300
Dec 27, 2023 17.84 17.92 17.61 17.73 17.73 991,200
Dec 26, 2023 17.85 17.91 17.66 17.81 17.81 922,100
Dec 22, 2023 17.91 18.26 17.66 17.76 17.76 1,404,000
Dec 21, 2023 17.81 17.98 17.54 17.73 17.73 1,632,300
Dec 20, 2023 18.00 18.24 17.63 17.64 17.64 1,587,900
Dec 19, 2023 18.06 18.40 17.86 18.06 18.06 1,273,700
Dec 18, 2023 18.10 18.11 17.71 17.89 17.89 1,810,400
Dec 15, 2023 18.74 18.77 17.85 18.00 18.00 11,902,000
Dec 14, 2023 18.62 18.72 18.00 18.57 18.57 3,228,100
Dec 13, 2023 17.67 18.30 17.47 18.14 18.14 2,245,200
Dec 12, 2023 17.33 17.85 17.12 17.66 17.66 1,989,600
Dec 11, 2023 17.06 17.26 16.99 17.15 17.15 1,432,100
Dec 8, 2023 16.28 17.10 16.24 17.01 17.01 1,496,600
Dec 7, 2023 16.20 16.39 16.01 16.33 16.33 1,445,000
Dec 6, 2023 16.25 16.52 16.11 16.14 16.14 1,563,100
Dec 5, 2023 16.27 16.30 15.87 16.11 16.11 1,717,300
Dec 4, 2023 16.16 16.41 16.03 16.30 16.30 1,408,900
Dec 1, 2023 16.11 16.50 16.00 16.38 16.38 1,717,900
Nov 30, 2023 16.54 16.54 15.97 16.14 16.14 1,440,500
Nov 29, 2023 16.67 16.84 16.34 16.42 16.42 1,175,100
Nov 28, 2023 16.49 16.65 16.26 16.39 16.39 1,351,300
Nov 27, 2023 16.36 16.76 16.20 16.52 16.52 1,648,900
Nov 24, 2023 16.32 16.42 16.18 16.42 16.42 398,500
Nov 22, 2023 16.38 16.55 16.27 16.38 16.38 1,030,800
Nov 21, 2023 16.41 16.49 16.08 16.27 16.27 1,169,800
Nov 20, 2023 16.55 16.72 16.33 16.56 16.56 1,243,000
Nov 17, 2023 16.59 16.61 16.40 16.54 16.54 1,753,800
Nov 16, 2023 16.64 16.64 16.14 16.42 16.42 2,866,200
Nov 15, 2023 17.03 17.40 16.91 17.12 17.12 1,968,600
Nov 14, 2023 16.81 17.35 16.76 17.01 17.01 2,328,200
Nov 13, 2023 16.56 16.59 16.14 16.26 16.26 2,624,500
Nov 10, 2023 16.13 16.80 15.97 16.59 16.59 3,380,900
Nov 9, 2023 16.62 16.77 16.05 16.11 16.11 2,912,400
Nov 8, 2023 16.98 17.07 16.51 16.57 16.57 2,875,300
Nov 7, 2023 16.92 17.50 16.66 16.95 16.95 3,376,700
Nov 6, 2023 16.88 17.56 16.82 16.99 16.99 3,959,900
Nov 3, 2023 17.44 17.87 16.72 16.80 16.80 5,278,000
Nov 2, 2023 17.65 17.70 16.40 17.10 17.10 5,582,500
Nov 1, 2023 16.50 18.91 16.40 17.86 17.86 9,837,300
Oct 31, 2023 19.66 20.83 19.65 20.62 20.62 4,212,100
Oct 30, 2023 20.50 20.69 19.64 19.82 19.82 2,991,100
Oct 27, 2023 20.33 20.88 20.33 20.54 20.54 3,039,900
Oct 26, 2023 20.53 20.66 20.06 20.20 20.20 1,992,400
Oct 25, 2023 21.11 21.15 20.55 20.58 20.58 2,380,100
Oct 24, 2023 21.07 21.19 20.77 21.03 21.03 2,439,200
Oct 23, 2023 20.77 21.08 20.52 20.85 20.85 1,607,500
Oct 20, 2023 21.31 21.47 20.63 20.88 20.88 3,245,600
Oct 19, 2023 22.21 22.25 21.22 21.28 21.28 3,220,300
Oct 18, 2023 22.44 22.77 22.11 22.13 22.13 1,312,100
Oct 17, 2023 22.77 23.07 22.40 22.78 22.78 1,889,400
Oct 16, 2023 22.95 23.44 22.85 23.10 23.10 1,886,400
Oct 13, 2023 24.38 24.46 22.80 22.92 22.92 1,760,900
Oct 12, 2023 24.91 25.51 24.07 24.40 24.40 1,439,100
Oct 11, 2023 24.75 24.96 24.31 24.69 24.69 1,168,900
Oct 10, 2023 24.25 25.27 24.22 24.60 24.60 1,422,900
Oct 9, 2023 23.59 24.15 23.42 24.14 24.14 1,311,500
Oct 6, 2023 22.66 23.70 22.49 23.64 23.64 2,161,800
Oct 5, 2023 23.48 23.57 21.94 22.70 22.70 4,633,200
Oct 4, 2023 23.73 24.45 23.49 24.26 24.26 1,391,400
Oct 3, 2023 24.30 24.40 23.38 23.76 23.76 1,388,000
Oct 2, 2023 24.32 24.90 24.13 24.48 24.48 1,739,000
Sep 29, 2023 24.41 24.74 24.12 24.21 24.21 2,417,100
Sep 28, 2023 24.35 24.51 23.62 24.40 24.40 2,298,100
Sep 27, 2023 24.40 24.78 23.98 24.35 24.35 1,660,700
Sep 26, 2023 24.29 24.41 24.01 24.16 24.16 1,720,400
Sep 25, 2023 23.85 24.35 23.85 24.32 24.32 2,325,900
Sep 22, 2023 23.72 24.62 23.68 24.18 24.18 2,661,000
Sep 21, 2023 23.89 23.89 23.09 23.11 23.11 1,752,700
Sep 20, 2023 24.37 24.70 24.23 24.24 24.24 1,769,900
Sep 19, 2023 24.15 24.50 23.64 24.31 24.31 2,065,300
Sep 18, 2023 23.75 24.73 23.74 24.21 24.21 2,490,000
Sep 15, 2023 23.78 23.94 23.27 23.86 23.86 5,406,000
Sep 14, 2023 24.52 24.82 23.95 24.22 24.22 3,164,000
Sep 13, 2023 25.24 25.44 24.38 24.43 24.43 2,972,000
Sep 12, 2023 25.70 25.73 25.13 25.32 25.32 1,880,600
Sep 11, 2023 25.81 26.02 25.13 25.59 25.59 1,336,400
Sep 8, 2023 25.50 25.92 25.32 25.64 25.64 1,582,400
Sep 7, 2023 26.26 26.32 25.54 25.58 25.58 1,700,700
Sep 6, 2023 26.42 27.01 26.32 26.50 26.50 1,547,100
Sep 5, 2023 27.22 27.25 25.76 26.38 26.38 2,363,200
Sep 1, 2023 27.50 27.92 26.97 27.14 27.14 1,878,500
Aug 31, 2023 26.59 27.70 26.49 27.45 27.45 1,635,100
Aug 30, 2023 26.13 26.61 25.89 26.35 26.35 1,373,600
Aug 29, 2023 25.33 26.26 25.09 26.15 26.15 2,220,600
Aug 28, 2023 25.09 25.41 24.78 25.29 25.29 2,371,500
Aug 25, 2023 27.68 27.90 22.86 25.16 25.16 10,126,200
Aug 24, 2023 28.65 29.03 27.45 27.68 27.68 1,248,900
Aug 23, 2023 28.12 28.50 28.00 28.10 28.10 853,600
Aug 22, 2023 28.40 28.51 27.99 28.15 28.15 1,304,100
Aug 21, 2023 28.25 28.59 27.58 27.96 27.96 1,190,800
Aug 18, 2023 27.14 28.58 27.14 28.17 28.17 1,765,100
Aug 17, 2023 29.42 29.78 27.72 27.74 27.74 2,684,100
Aug 16, 2023 31.45 31.74 29.15 29.17 29.17 3,562,000
Aug 15, 2023 32.14 32.51 31.99 32.01 32.01 1,305,100
Aug 14, 2023 32.22 32.35 31.71 32.06 32.06 1,548,500
Aug 11, 2023 31.61 32.58 31.56 32.27 32.27 1,912,500
Aug 10, 2023 31.64 32.73 31.40 31.71 31.71 1,956,800
Aug 9, 2023 31.05 31.61 30.69 31.30 31.30 2,506,600
Aug 8, 2023 30.32 31.14 30.29 31.12 31.12 1,820,700
Aug 7, 2023 30.73 30.99 29.76 30.51 30.51 1,755,000
Aug 4, 2023 29.50 31.62 29.50 30.44 30.44 3,179,400
Aug 3, 2023 29.32 30.07 28.80 29.69 29.69 2,537,900
Aug 2, 2023 28.05 30.65 27.85 30.22 30.22 4,797,500
Aug 1, 2023 26.45 28.11 26.45 27.85 27.85 3,372,600
Jul 31, 2023 27.37 27.37 26.43 26.59 26.59 2,259,000
Jul 28, 2023 27.45 27.50 26.83 27.24 27.24 1,425,000
Jul 27, 2023 27.46 27.51 27.05 27.34 27.34 1,663,600
Jul 26, 2023 27.40 27.47 26.88 27.06 27.06 1,497,700
Jul 25, 2023 27.02 27.54 27.02 27.30 27.30 1,157,300
Jul 24, 2023 27.31 27.34 26.68 27.03 27.03 999,700
Jul 21, 2023 27.90 27.95 27.01 27.09 27.09 1,212,800
Jul 20, 2023 27.51 28.15 27.36 27.49 27.49 1,526,300
Jul 19, 2023 28.45 28.60 27.54 27.67 27.67 2,115,300
Jul 18, 2023 27.41 28.48 27.27 28.40 28.40 1,441,400
Jul 17, 2023 26.73 27.72 26.62 27.49 27.49 1,313,600
Jul 14, 2023 27.49 27.61 26.11 26.72 26.72 2,239,500
Jul 13, 2023 27.05 27.74 26.89 27.61 27.61 1,451,400
Jul 12, 2023 27.30 27.37 26.71 27.05 27.05 2,131,300
Jul 11, 2023 27.64 27.79 26.62 26.77 26.77 2,262,300
Jul 10, 2023 27.00 27.85 26.98 27.44 27.44 2,301,300
Jul 7, 2023 26.01 27.30 25.95 27.21 27.21 2,507,600
Jul 6, 2023 25.89 26.00 25.48 25.90 25.90 1,479,800
Jul 5, 2023 26.12 26.52 25.84 26.12 26.12 1,928,100
Jul 3, 2023 26.08 26.44 25.77 26.34 26.34 1,220,500
Jun 30, 2023 26.05 26.89 25.55 26.05 26.05 3,549,000
Jun 29, 2023 24.37 26.29 24.35 25.71 25.71 3,488,000
Jun 28, 2023 23.49 24.79 23.35 24.23 24.23 3,357,900
Jun 27, 2023 23.01 23.24 22.72 22.81 22.81 1,866,600
Jun 26, 2023 23.40 24.06 22.92 22.93 22.93 2,167,100
Jun 23, 2023 23.95 23.95 23.24 23.30 23.30 2,396,000
Jun 22, 2023 23.98 24.27 23.64 24.24 24.24 2,244,800
Jun 21, 2023 24.45 24.62 24.04 24.11 24.11 1,407,900
Jun 20, 2023 24.81 24.93 24.48 24.60 24.60 1,630,400
Jun 16, 2023 24.82 25.13 24.58 24.89 24.89 2,799,200
Jun 15, 2023 24.14 24.81 23.88 24.73 24.73 1,655,200
Jun 14, 2023 24.36 24.69 24.18 24.50 24.50 1,930,500
Jun 13, 2023 24.38 24.83 24.04 24.36 24.36 2,929,000
Jun 12, 2023 23.55 24.40 23.45 24.07 24.07 3,484,700
Jun 9, 2023 23.06 23.38 23.00 23.20 23.20 1,657,000
Jun 8, 2023 22.66 23.06 22.57 22.82 22.82 1,438,300
Jun 7, 2023 22.14 23.21 22.14 22.67 22.67 3,489,500
Jun 6, 2023 21.30 21.93 21.07 21.92 21.92 2,062,400
Jun 5, 2023 21.85 21.85 21.01 21.36 21.36 2,136,600
Jun 2, 2023 21.00 22.07 20.90 21.87 21.87 3,811,100
Jun 1, 2023 20.75 21.03 20.39 20.85 20.85 2,555,300
May 31, 2023 20.00 21.04 19.71 20.60 20.60 5,237,200
May 30, 2023 19.08 19.72 18.82 19.69 19.69 2,158,200
May 26, 2023 18.47 19.05 18.47 18.79 18.79 1,894,300
May 25, 2023 18.72 18.86 18.23 18.41 18.41 1,221,900
May 24, 2023 18.48 18.48 18.05 18.43 18.43 1,038,900
May 23, 2023 18.79 19.09 18.49 18.53 18.53 1,187,900
May 22, 2023 18.64 18.97 18.64 18.89 18.89 1,450,200
May 19, 2023 18.61 18.74 18.47 18.62 18.62 1,521,500
May 18, 2023 17.56 18.60 17.52 18.42 18.42 2,036,800
May 17, 2023 17.48 17.79 17.18 17.76 17.76 2,050,900
May 16, 2023 16.73 16.86 16.59 16.78 16.78 1,434,800
May 15, 2023 16.70 16.85 16.60 16.81 16.81 1,080,100
May 12, 2023 16.70 16.95 16.52 16.68 16.68 1,472,800
May 11, 2023 16.61 16.81 16.46 16.62 16.62 1,473,900
May 10, 2023 16.60 16.90 16.46 16.66 16.66 2,113,300
May 9, 2023 16.50 16.78 16.39 16.45 16.45 1,291,300
May 8, 2023 16.61 16.88 16.44 16.74 16.74 1,041,600
May 5, 2023 16.69 16.88 16.44 16.45 16.45 1,205,600
May 4, 2023 16.42 16.80 16.29 16.43 16.43 1,371,400
May 3, 2023 16.73 16.91 16.43 16.47 16.47 1,670,200
May 2, 2023 17.45 17.53 16.75 16.78 16.78 1,601,200
May 1, 2023 17.74 17.91 17.40 17.44 17.44 1,362,900
Apr 28, 2023 17.03 18.17 17.03 17.78 17.78 2,102,600
Apr 27, 2023 16.52 17.37 16.10 17.07 17.07 2,210,100
Apr 26, 2023 16.90 17.15 16.10 16.32 16.32 2,327,000
Apr 25, 2023 16.10 16.11 15.71 15.74 15.74 1,848,200
Apr 24, 2023 15.71 16.36 15.71 16.27 16.27 1,376,800
Apr 21, 2023 15.74 15.90 15.46 15.71 15.71 1,346,200
Apr 20, 2023 15.87 16.15 15.64 15.81 15.81 1,864,600

Related Tickers

JNPR Juniper Networks, Inc.
36.06
-0.28%
 
HLIT Harmonic Inc.
9.68
-3.10%
 
CIEN Ciena Corporation
43.56
-0.48%
 
COMM CommScope Holding Company, Inc.
0.9229
-2.85%
 
DGII Digi International Inc.
29.31
-0.98%
 
CRDO Credo Technology Group Holding Ltd
16.92
-5.95%
 
CLFD Clearfield, Inc.
28.28
0.00%
 
INFN Infinera Corporation
4.7200
+1.29%
 
CMTL Comtech Telecommunications Corp.
1.8500
-1.33%
 
HPE Hewlett Packard Enterprise Company
16.79
-1.47%