U.S. markets closed

Extreme Networks, Inc. (EXTR)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
11.54-0.03 (-0.26%)
Al cierre: 04:00PM EDT
11.54 0.00 (0.00%)
Fuera de horario: 05:37PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202411.5911.7611.5211.5411.541,859,200
27 mar 202411.5011.6211.4411.5711.571,452,700
26 mar 202411.6811.7411.4411.4511.451,126,500
25 mar 202411.6211.6811.5311.6711.671,196,800
22 mar 202411.6711.8011.6011.6511.651,065,200
21 mar 202411.8211.8211.6411.6511.651,582,200
20 mar 202411.6011.7711.4911.7111.711,681,900
19 mar 202411.2411.6211.1411.5911.592,120,500
18 mar 202411.2611.4411.1211.2611.261,909,700
15 mar 202411.2911.4611.1711.3011.307,317,900
14 mar 202411.4811.4811.2211.3711.372,564,500
13 mar 202411.7011.8611.2911.5111.511,990,400
12 mar 202411.8811.9311.7511.7711.771,213,000
11 mar 202411.8312.1011.7711.9111.912,249,500
08 mar 202412.0812.1811.8011.8511.852,014,400
07 mar 202412.0512.1611.9312.0012.001,394,700
06 mar 202412.2612.2911.9512.0312.031,787,000
05 mar 202412.1912.2611.9612.1112.111,836,500
04 mar 202412.5612.5812.2112.3612.361,530,300
01 mar 202412.6012.6512.2912.4612.462,357,000
29 feb 202412.8212.8512.6212.6412.642,772,200
28 feb 202412.3912.9512.3512.6612.662,041,500
27 feb 202412.6012.7412.5012.5512.551,195,200
26 feb 202412.3412.7112.3312.5512.551,415,000
23 feb 202412.3012.4712.1512.3812.381,207,700
22 feb 202411.7512.3611.7512.3312.332,160,300
21 feb 202411.7911.9311.6111.8311.832,347,400
20 feb 202412.0412.0911.7311.8411.844,694,700
16 feb 202412.0712.2812.0412.1612.162,506,400
15 feb 202412.2412.3312.0812.2412.241,973,800
14 feb 202412.0912.2912.0212.2112.211,424,800
13 feb 202412.2512.4011.9112.0012.002,399,400
12 feb 202412.5212.7012.4612.5912.591,620,200
09 feb 202412.3712.7012.3212.5812.581,612,800
08 feb 202412.2212.4912.1512.3712.371,433,000
07 feb 202412.3112.4112.1112.2712.271,893,700
06 feb 202412.3312.5112.1612.2312.232,428,900
05 feb 202412.5012.5712.2312.3312.333,028,500
02 feb 202413.1313.4112.5812.5912.594,068,600
01 feb 202413.3413.5912.9513.2213.225,708,700
31 ene 202413.5114.3013.1013.5113.518,380,400
30 ene 202416.9617.0216.3916.6416.642,666,300
29 ene 202416.9817.1016.8617.0717.071,535,100
26 ene 202416.9917.0916.8017.0517.051,119,900
25 ene 202417.0017.1916.7816.9016.901,021,100
24 ene 202416.9416.9716.5816.7916.792,244,700
23 ene 202416.9717.1216.6116.7016.701,163,400
22 ene 202416.9317.1016.6816.8116.811,498,200
19 ene 202416.3716.8616.2516.7816.781,821,800
18 ene 202416.4016.5016.2316.4616.461,282,500
17 ene 202416.0816.2615.8416.2516.251,417,700
16 ene 202416.0616.3116.0216.2216.221,963,100
12 ene 202416.3516.4516.1516.2216.221,668,000
11 ene 202416.5016.5215.8916.1816.181,980,800
10 ene 202416.1916.4516.0416.4216.421,741,700
09 ene 202415.7016.3615.3116.2316.234,110,200
08 ene 202417.2517.6217.1617.5217.521,512,600
05 ene 202417.2417.4317.0617.1317.131,656,300
04 ene 202417.4517.4517.1317.3617.361,316,000
03 ene 202417.6517.7417.3817.3817.382,127,100
02 ene 202417.6818.0917.3017.8117.811,938,500
29 dic 202317.9717.9717.4917.6417.641,073,900
28 dic 202317.8717.9917.7817.9317.931,079,300
27 dic 202317.8417.9217.6117.7317.73991,200
26 dic 202317.8517.9117.6617.8117.81922,100
22 dic 202317.9118.2617.6617.7617.761,404,000
21 dic 202317.8117.9817.5417.7317.731,632,300
20 dic 202318.0018.2417.6317.6417.641,587,900
19 dic 202318.0618.4017.8618.0618.061,273,700
18 dic 202318.1018.1117.7117.8917.891,810,400
15 dic 202318.7418.7717.8518.0018.0011,902,000
14 dic 202318.6218.7218.0018.5718.573,228,100
13 dic 202317.6718.3017.4718.1418.142,245,200
12 dic 202317.3317.8517.1217.6617.661,989,600
11 dic 202317.0617.2616.9917.1517.151,432,100
08 dic 202316.2817.1016.2417.0117.011,496,600
07 dic 202316.2016.3916.0116.3316.331,445,000
06 dic 202316.2516.5216.1116.1416.141,563,100
05 dic 202316.2716.3015.8716.1116.111,717,300
04 dic 202316.1616.4116.0316.3016.301,408,900
01 dic 202316.1116.5016.0016.3816.381,717,900
30 nov 202316.5416.5415.9716.1416.141,440,500
29 nov 202316.6716.8416.3416.4216.421,175,100
28 nov 202316.4916.6516.2616.3916.391,351,300
27 nov 202316.3616.7616.2016.5216.521,648,900
24 nov 202316.3216.4216.1816.4216.42398,500
22 nov 202316.3816.5516.2716.3816.381,030,800
21 nov 202316.4116.4916.0816.2716.271,169,800
20 nov 202316.5516.7216.3316.5616.561,243,000
17 nov 202316.5916.6116.4016.5416.541,753,800
16 nov 202316.6416.6416.1416.4216.422,866,200
15 nov 202317.0317.4016.9117.1217.121,968,600
14 nov 202316.8117.3516.7617.0117.012,328,200
13 nov 202316.5616.5916.1416.2616.262,624,500
10 nov 202316.1316.8015.9716.5916.593,380,900
09 nov 202316.6216.7716.0516.1116.112,912,400
08 nov 202316.9817.0716.5116.5716.572,875,300
07 nov 202316.9217.5016.6616.9516.953,376,700
06 nov 202316.8817.5616.8216.9916.993,959,900
03 nov 202317.4417.8716.7216.8016.805,278,000
*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...