Extreme Networks Inc (EXTR) Historical Stock Data
17.74 ↑0.02 (0.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXTR is up 0.01% a day on average. There have been 16 days where Extreme Networks Inc closed green and 14 days where EXTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 17.56 | 17.74 | ↑$0.18 (1.03%) | 17.48 | 18.09 | 2.12M |
| 2024-12-19 | 17.60 | 17.72 | ↑$0.12 (0.68%) | 17.53 | 18.02 | 688.63K |
| 2024-12-18 | 18.90 | 17.40 | ↓$1.50 (-7.94%) | 17.29 | 19.24 | 1.46M |
| 2024-12-17 | 18.36 | 18.12 | ↓$0.24 (-1.31%) | 17.95 | 18.62 | 0.93M |
| 2024-12-16 | 18.07 | 18.52 | ↑$0.45 (2.49%) | 18.07 | 18.67 | 722.87K |
| 2024-12-13 | 18.26 | 18.17 | ↓$0.09 (-0.49%) | 17.87 | 18.40 | 591.08K |
| 2024-12-12 | 17.80 | 18.18 | ↑$0.38 (2.13%) | 17.58 | 18.22 | 839.11K |
| 2024-12-11 | 17.60 | 17.78 | ↑$0.18 (1.02%) | 17.33 | 18.00 | 692K |
| 2024-12-10 | 17.56 | 17.54 | ↓$0.02 (-0.11%) | 17.38 | 17.68 | 1M |
| 2024-12-09 | 17.60 | 17.58 | ↓$0.02 (-0.11%) | 17.55 | 17.95 | 861.33K |
| 2024-12-06 | 17.71 | 17.49 | ↓$0.22 (-1.24%) | 17.47 | 17.99 | 729.35K |
| 2024-12-05 | 18.03 | 17.71 | ↓$0.32 (-1.77%) | 17.69 | 18.32 | 813.78K |
| 2024-12-04 | 17.45 | 18.01 | ↑$0.56 (3.21%) | 17.33 | 18.19 | 1.36M |
| 2024-12-03 | 17.55 | 17.27 | ↓$0.28 (-1.60%) | 17.18 | 17.66 | 1.04M |
| 2024-12-02 | 16.65 | 17.51 | ↑$0.86 (5.17%) | 16.44 | 17.57 | 1.50M |
| 2024-11-29 | 16.58 | 16.60 | ↑$0.02 (0.12%) | 16.48 | 16.75 | 444.67K |
| 2024-11-27 | 16.96 | 16.42 | ↓$0.54 (-3.18%) | 16.27 | 17.15 | 1M |
| 2024-11-26 | 16.36 | 16.94 | ↑$0.58 (3.55%) | 16.22 | 16.95 | 1.14M |
| 2024-11-25 | 16.16 | 16.49 | ↑$0.33 (2.04%) | 16.16 | 16.99 | 1.58M |
| 2024-11-22 | 15.76 | 16.03 | ↑$0.27 (1.71%) | 15.76 | 16.29 | 1.30M |
| 2024-11-21 | 15.50 | 15.66 | ↑$0.16 (1.03%) | 15.33 | 15.73 | 0.95M |
| 2024-11-20 | 15.38 | 15.43 | ↑$0.05 (0.33%) | 15.11 | 15.49 | 787.47K |
| 2024-11-19 | 15.11 | 15.42 | ↑$0.31 (2.05%) | 15.08 | 15.53 | 629.55K |
| 2024-11-18 | 15.60 | 15.33 | ↓$0.27 (-1.73%) | 15.24 | 15.76 | 616.25K |
| 2024-11-15 | 16.13 | 15.61 | ↓$0.52 (-3.22%) | 15.56 | 16.14 | 814.95K |
| 2024-11-14 | 16.67 | 16.10 | ↓$0.57 (-3.42%) | 16.08 | 16.75 | 0.94M |
| 2024-11-13 | 16.59 | 16.65 | ↑$0.06 (0.36%) | 16.54 | 16.94 | 811.09K |
| 2024-11-12 | 16.72 | 16.58 | ↓$0.14 (-0.84%) | 16.30 | 17.23 | 1.13M |
| 2024-11-11 | 16.82 | 16.89 | ↑$0.07 (0.42%) | 16.54 | 16.94 | 1.19M |
| 2024-11-08 | 16.77 | 16.76 | ↓$0.01 (-0.06%) | 16.51 | 17.02 | 1.62M |
Create an account or log in to view more rows.
$EXTR Bull trap
$EXTR Rug pull soon?
$EXTR Up! Up! Up! Up! Up! Up! Up!
$EXTR fuck all u greedy bulls
$EXTR the best advice has been no stop losses. Would have cost a fortune!!!
$EXTR YALL READY????????
$EXTR beauty. Bag secured
$EXTR Holding Strong since January ??????????
$EXTR I mean ... head and shoulders .....
$EXTR I would not be a bear now