Extreme Networks Inc (EXTR) Historical Stock Data
15.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EXTR is down -0.65% a day on average. There have been 14 days where Extreme Networks Inc closed green and 16 days where EXTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 16.45 | 16.85 | ↑$0.40 (2.43%) | 16.23 | 16.99 | 1.70M |
| 2024-11-06 | 16.00 | 16.45 | ↑$0.45 (2.81%) | 15.91 | 16.59 | 3.13M |
| 2024-11-05 | 15.07 | 15.30 | ↑$0.23 (1.53%) | 14.97 | 15.34 | 0.91M |
| 2024-11-04 | 15.00 | 15.20 | ↑$0.20 (1.33%) | 15.00 | 15.60 | 1.60M |
| 2024-11-01 | 15.02 | 15.09 | ↑$0.07 (0.47%) | 14.80 | 15.20 | 1.44M |
| 2024-10-31 | 16.24 | 14.93 | ↓$1.31 (-8.07%) | 14.71 | 16.24 | 2.20M |
| 2024-10-30 | 16.50 | 15.92 | ↓$0.58 (-3.52%) | 15.87 | 17.00 | 4.61M |
| 2024-10-29 | 14.21 | 14.22 | ↑$0.01 (0.07%) | 14.14 | 14.38 | 1.47M |
| 2024-10-28 | 14.49 | 14.25 | ↓$0.24 (-1.66%) | 14.21 | 14.61 | 1.10M |
| 2024-10-25 | 14.55 | 14.35 | ↓$0.20 (-1.37%) | 14.32 | 14.64 | 713.28K |
| 2024-10-24 | 14.84 | 14.44 | ↓$0.40 (-2.70%) | 14.33 | 14.84 | 721.05K |
| 2024-10-23 | 14.61 | 14.71 | ↑$0.10 (0.68%) | 14.51 | 14.84 | 610K |
| 2024-10-22 | 14.73 | 14.62 | ↓$0.11 (-0.75%) | 14.51 | 14.73 | 517.34K |
| 2024-10-21 | 15.03 | 14.81 | ↓$0.22 (-1.46%) | 14.79 | 15.19 | 653.97K |
| 2024-10-18 | 15.19 | 15.06 | ↓$0.13 (-0.86%) | 15.00 | 15.23 | 835.23K |
| 2024-10-17 | 15.05 | 15.15 | ↑$0.10 (0.66%) | 14.99 | 15.23 | 492.30K |
| 2024-10-16 | 15.09 | 14.97 | ↓$0.12 (-0.80%) | 14.92 | 15.18 | 876.84K |
| 2024-10-15 | 14.92 | 14.96 | ↑$0.04 (0.27%) | 14.72 | 15.13 | 1.31M |
| 2024-10-14 | 15.32 | 14.93 | ↓$0.39 (-2.55%) | 14.79 | 15.35 | 743.32K |
| 2024-10-11 | 15.39 | 15.35 | ↓$0.04 (-0.26%) | 15.29 | 15.57 | 665.75K |
| 2024-10-10 | 15.29 | 15.36 | ↑$0.07 (0.46%) | 15.15 | 15.44 | 1.01M |
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