U.S. markets closed
F S&P 500
5,109.50 +18.00 (+0.35%) F Dow Jones
38,629.00 +247.00 (+0.64%) F Nasdaq
17,775.00 +125.25 (+0.71%) E-mini Russell 2000 Index Futur
2,025.60 -1.60 (-0.08%) Petróleo
79.16 +0.21 (+0.27%) Oro
2,313.40 +3.80 (+0.16%)
Extreme Networks, Inc. (EXTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.93 | 11.93 | 11.23 | 11.42 | 11.42 | 5,009,100 |
| 01 may 2024 | 10.79 | 11.91 | 10.79 | 11.45 | 11.45 | 4,940,600 |
| 30 abr 2024 | 11.37 | 11.51 | 11.19 | 11.20 | 11.20 | 3,566,800 |
| 29 abr 2024 | 11.67 | 11.84 | 11.42 | 11.55 | 11.55 | 1,931,300 |
| 26 abr 2024 | 11.40 | 11.83 | 11.38 | 11.60 | 11.60 | 2,169,000 |
| 25 abr 2024 | 11.01 | 11.34 | 11.01 | 11.33 | 11.33 | 1,686,700 |
| 24 abr 2024 | 11.04 | 11.16 | 10.89 | 11.15 | 11.15 | 1,555,300 |
| 23 abr 2024 | 10.69 | 11.25 | 10.67 | 11.09 | 11.09 | 1,322,000 |
| 22 abr 2024 | 11.05 | 11.05 | 10.70 | 10.73 | 10.73 | 1,656,700 |
| 19 abr 2024 | 10.85 | 11.08 | 10.85 | 10.97 | 10.97 | 1,627,200 |
| 18 abr 2024 | 11.12 | 11.24 | 10.89 | 10.94 | 10.94 | 1,109,300 |
| 17 abr 2024 | 11.17 | 11.40 | 11.05 | 11.13 | 11.13 | 1,618,400 |
| 16 abr 2024 | 11.00 | 11.15 | 10.76 | 11.13 | 11.13 | 1,802,200 |
| 15 abr 2024 | 11.36 | 11.54 | 10.99 | 11.13 | 11.13 | 3,749,700 |
| 12 abr 2024 | 10.91 | 10.98 | 10.58 | 10.70 | 10.70 | 1,759,700 |
| 11 abr 2024 | 11.03 | 11.09 | 10.91 | 11.07 | 11.07 | 1,338,000 |
| 10 abr 2024 | 11.22 | 11.26 | 10.85 | 10.96 | 10.96 | 2,033,100 |
| 09 abr 2024 | 11.16 | 11.54 | 11.13 | 11.51 | 11.51 | 1,411,100 |
| 08 abr 2024 | 10.94 | 11.22 | 10.87 | 11.10 | 11.10 | 1,495,600 |
| 05 abr 2024 | 11.16 | 11.19 | 10.86 | 10.88 | 10.88 | 1,476,000 |
| 04 abr 2024 | 11.55 | 11.74 | 11.16 | 11.19 | 11.19 | 1,514,500 |
| 03 abr 2024 | 11.11 | 11.41 | 11.11 | 11.37 | 11.37 | 1,216,700 |
| 02 abr 2024 | 11.40 | 11.52 | 11.11 | 11.19 | 11.19 | 1,812,600 |
| 01 abr 2024 | 11.60 | 11.62 | 11.43 | 11.50 | 11.50 | 1,430,700 |
| 28 mar 2024 | 11.59 | 11.76 | 11.52 | 11.54 | 11.54 | 1,859,200 |
| 27 mar 2024 | 11.50 | 11.62 | 11.44 | 11.57 | 11.57 | 1,452,700 |
| 26 mar 2024 | 11.68 | 11.74 | 11.44 | 11.45 | 11.45 | 1,126,500 |
| 25 mar 2024 | 11.62 | 11.68 | 11.53 | 11.67 | 11.67 | 1,196,800 |
| 22 mar 2024 | 11.67 | 11.80 | 11.60 | 11.65 | 11.65 | 1,065,200 |
| 21 mar 2024 | 11.82 | 11.82 | 11.64 | 11.65 | 11.65 | 1,582,200 |
| 20 mar 2024 | 11.60 | 11.77 | 11.49 | 11.71 | 11.71 | 1,681,900 |
| 19 mar 2024 | 11.24 | 11.62 | 11.14 | 11.59 | 11.59 | 2,120,500 |
| 18 mar 2024 | 11.26 | 11.44 | 11.12 | 11.26 | 11.26 | 1,909,700 |
| 15 mar 2024 | 11.29 | 11.46 | 11.17 | 11.30 | 11.30 | 7,317,900 |
| 14 mar 2024 | 11.48 | 11.48 | 11.22 | 11.37 | 11.37 | 2,564,500 |
| 13 mar 2024 | 11.70 | 11.86 | 11.29 | 11.51 | 11.51 | 1,990,400 |
| 12 mar 2024 | 11.88 | 11.93 | 11.75 | 11.77 | 11.77 | 1,213,000 |
| 11 mar 2024 | 11.83 | 12.10 | 11.77 | 11.91 | 11.91 | 2,249,500 |
| 08 mar 2024 | 12.08 | 12.18 | 11.80 | 11.85 | 11.85 | 2,014,400 |
| 07 mar 2024 | 12.05 | 12.16 | 11.93 | 12.00 | 12.00 | 1,394,700 |
| 06 mar 2024 | 12.26 | 12.29 | 11.95 | 12.03 | 12.03 | 1,787,000 |
| 05 mar 2024 | 12.19 | 12.26 | 11.96 | 12.11 | 12.11 | 1,836,500 |
| 04 mar 2024 | 12.56 | 12.58 | 12.21 | 12.36 | 12.36 | 1,530,300 |
| 01 mar 2024 | 12.60 | 12.65 | 12.29 | 12.46 | 12.46 | 2,357,000 |
| 29 feb 2024 | 12.82 | 12.85 | 12.62 | 12.64 | 12.64 | 2,772,200 |
| 28 feb 2024 | 12.39 | 12.95 | 12.35 | 12.66 | 12.66 | 2,041,500 |
| 27 feb 2024 | 12.60 | 12.74 | 12.50 | 12.55 | 12.55 | 1,195,200 |
| 26 feb 2024 | 12.34 | 12.71 | 12.33 | 12.55 | 12.55 | 1,415,000 |
| 23 feb 2024 | 12.30 | 12.47 | 12.15 | 12.38 | 12.38 | 1,207,700 |
| 22 feb 2024 | 11.75 | 12.36 | 11.75 | 12.33 | 12.33 | 2,160,300 |
| 21 feb 2024 | 11.79 | 11.93 | 11.61 | 11.83 | 11.83 | 2,347,400 |
| 20 feb 2024 | 12.04 | 12.09 | 11.73 | 11.84 | 11.84 | 4,694,700 |
| 16 feb 2024 | 12.07 | 12.28 | 12.04 | 12.16 | 12.16 | 2,506,400 |
| 15 feb 2024 | 12.24 | 12.33 | 12.08 | 12.24 | 12.24 | 1,973,800 |
| 14 feb 2024 | 12.09 | 12.29 | 12.02 | 12.21 | 12.21 | 1,424,800 |
| 13 feb 2024 | 12.25 | 12.40 | 11.91 | 12.00 | 12.00 | 2,399,400 |
| 12 feb 2024 | 12.52 | 12.70 | 12.46 | 12.59 | 12.59 | 1,620,200 |
| 09 feb 2024 | 12.37 | 12.70 | 12.32 | 12.58 | 12.58 | 1,612,800 |
| 08 feb 2024 | 12.22 | 12.49 | 12.15 | 12.37 | 12.37 | 1,433,000 |
| 07 feb 2024 | 12.31 | 12.41 | 12.11 | 12.27 | 12.27 | 1,893,700 |
| 06 feb 2024 | 12.33 | 12.51 | 12.16 | 12.23 | 12.23 | 2,428,900 |
| 05 feb 2024 | 12.50 | 12.57 | 12.23 | 12.33 | 12.33 | 3,028,500 |
| 02 feb 2024 | 13.13 | 13.41 | 12.58 | 12.59 | 12.59 | 4,068,600 |
| 01 feb 2024 | 13.34 | 13.59 | 12.95 | 13.22 | 13.22 | 5,708,700 |
| 31 ene 2024 | 13.51 | 14.30 | 13.10 | 13.51 | 13.51 | 8,380,400 |
| 30 ene 2024 | 16.96 | 17.02 | 16.39 | 16.64 | 16.64 | 2,666,300 |
| 29 ene 2024 | 16.98 | 17.10 | 16.86 | 17.07 | 17.07 | 1,535,100 |
| 26 ene 2024 | 16.99 | 17.09 | 16.80 | 17.05 | 17.05 | 1,119,900 |
| 25 ene 2024 | 17.00 | 17.19 | 16.78 | 16.90 | 16.90 | 1,021,100 |
| 24 ene 2024 | 16.94 | 16.97 | 16.58 | 16.79 | 16.79 | 2,244,700 |
| 23 ene 2024 | 16.97 | 17.12 | 16.61 | 16.70 | 16.70 | 1,163,400 |
| 22 ene 2024 | 16.93 | 17.10 | 16.68 | 16.81 | 16.81 | 1,498,200 |
| 19 ene 2024 | 16.37 | 16.86 | 16.25 | 16.78 | 16.78 | 1,821,800 |
| 18 ene 2024 | 16.40 | 16.50 | 16.23 | 16.46 | 16.46 | 1,282,500 |
| 17 ene 2024 | 16.08 | 16.26 | 15.84 | 16.25 | 16.25 | 1,417,700 |
| 16 ene 2024 | 16.06 | 16.31 | 16.02 | 16.22 | 16.22 | 1,963,100 |
| 12 ene 2024 | 16.35 | 16.45 | 16.15 | 16.22 | 16.22 | 1,668,000 |
| 11 ene 2024 | 16.50 | 16.52 | 15.89 | 16.18 | 16.18 | 1,980,800 |
| 10 ene 2024 | 16.19 | 16.45 | 16.04 | 16.42 | 16.42 | 1,741,700 |
| 09 ene 2024 | 15.70 | 16.36 | 15.31 | 16.23 | 16.23 | 4,110,200 |
| 08 ene 2024 | 17.25 | 17.62 | 17.16 | 17.52 | 17.52 | 1,512,600 |
| 05 ene 2024 | 17.24 | 17.43 | 17.06 | 17.13 | 17.13 | 1,656,300 |
| 04 ene 2024 | 17.45 | 17.45 | 17.13 | 17.36 | 17.36 | 1,316,000 |
| 03 ene 2024 | 17.65 | 17.74 | 17.38 | 17.38 | 17.38 | 2,127,100 |
| 02 ene 2024 | 17.68 | 18.09 | 17.30 | 17.81 | 17.81 | 1,938,500 |
| 29 dic 2023 | 17.97 | 17.97 | 17.49 | 17.64 | 17.64 | 1,073,900 |
| 28 dic 2023 | 17.87 | 17.99 | 17.78 | 17.93 | 17.93 | 1,079,300 |
| 27 dic 2023 | 17.84 | 17.92 | 17.61 | 17.73 | 17.73 | 991,200 |
| 26 dic 2023 | 17.85 | 17.91 | 17.66 | 17.81 | 17.81 | 922,100 |
| 22 dic 2023 | 17.91 | 18.26 | 17.66 | 17.76 | 17.76 | 1,404,000 |
| 21 dic 2023 | 17.81 | 17.98 | 17.54 | 17.73 | 17.73 | 1,632,300 |
| 20 dic 2023 | 18.00 | 18.24 | 17.63 | 17.64 | 17.64 | 1,587,900 |
| 19 dic 2023 | 18.06 | 18.40 | 17.86 | 18.06 | 18.06 | 1,273,700 |
| 18 dic 2023 | 18.10 | 18.11 | 17.71 | 17.89 | 17.89 | 1,810,400 |
| 15 dic 2023 | 18.74 | 18.77 | 17.85 | 18.00 | 18.00 | 11,902,000 |
| 14 dic 2023 | 18.62 | 18.72 | 18.00 | 18.57 | 18.57 | 3,228,100 |
| 13 dic 2023 | 17.67 | 18.30 | 17.47 | 18.14 | 18.14 | 2,245,200 |
| 12 dic 2023 | 17.33 | 17.85 | 17.12 | 17.66 | 17.66 | 1,989,600 |
| 11 dic 2023 | 17.06 | 17.26 | 16.99 | 17.15 | 17.15 | 1,432,100 |
| 08 dic 2023 | 16.28 | 17.10 | 16.24 | 17.01 | 17.01 | 1,496,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.