Extreme Networks (EXTR)

3.72 +0.14  +3.91%  May 29, 2:37PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Extreme Networks Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 3.64 3.64 3.55 3.58 219664
May 24, 2012 3.73 3.74 3.59 3.64 494944
May 23, 2012 3.76 3.771 3.652 3.74 744913
May 22, 2012 3.71 3.89 3.61 3.80 1436210
May 21, 2012 3.44 3.61 3.430 3.60 389855
May 18, 2012 3.42 3.51 3.39 3.43 779999
May 17, 2012 3.50 3.53 3.45 3.45 387853
May 16, 2012 3.54 3.59 3.49 3.50 449759
May 15, 2012 3.55 3.61 3.52 3.54 309605
May 14, 2012 3.56 3.59 3.52 3.56 509433
May 11, 2012 3.64 3.68 3.59 3.61 434033
May 10, 2012 3.76 3.77 3.64 3.68 556475
May 9, 2012 3.75 3.78 3.72 3.75 653288
May 8, 2012 3.76 3.83 3.70 3.81 765364
May 7, 2012 3.85 3.85 3.70 3.76 621635
May 4, 2012 3.76 3.92 3.69 3.90 1663546
May 3, 2012 3.83 3.83 3.58 3.79 1261184
May 2, 2012 3.76 3.83 3.71 3.83 499401
May 1, 2012 3.85 3.94 3.78 3.78 462028
April 30, 2012 3.90 3.90 3.81 3.83 359000
April 27, 2012 3.89 3.90 3.76 3.90 496406
April 26, 2012 3.88 3.90 3.79 3.87 712115
April 25, 2012 3.91 3.97 3.83 3.87 482501
April 24, 2012 3.83 3.92 3.74 3.87 979194
April 23, 2012 3.80 3.87 3.74 3.84 1005251
April 20, 2012 3.71 3.85 3.58 3.82 6106065
April 19, 2012 4.24 4.390 4.20 4.32 1384135
April 18, 2012 4.26 4.29 4.17 4.24 970743
April 17, 2012 4.19 4.43 4.15 4.30 1243024
April 16, 2012 4.23 4.26 4.11 4.18 455867
April 13, 2012 4.27 4.32 4.20 4.22 880527
April 12, 2012 4.14 4.31 4.12 4.29 1467045
April 11, 2012 4.04 4.13 4.01 4.12 1341678
April 10, 2012 3.79 4.24 3.74 4.00 3786603
April 9, 2012 3.76 3.82 3.70 3.80 697283
April 5, 2012 3.75 3.835 3.73 3.83 457185
April 4, 2012 3.76 3.79 3.68 3.78 626945
April 3, 2012 3.82 3.871 3.795 3.80 431372
April 2, 2012 3.82 3.85 3.76 3.85 404707
March 30, 2012 3.91 3.91 3.82 3.83 226092
March 29, 2012 3.85 3.91 3.82 3.87 282398
March 28, 2012 3.90 3.93 3.83 3.87 266737
March 27, 2012 3.96 3.99 3.89 3.89 408081
March 26, 2012 3.94 3.98 3.92 3.96 466650
March 23, 2012 3.85 3.935 3.82 3.93 443493
March 22, 2012 3.81 3.87 3.78 3.85 404684
March 21, 2012 3.87 3.90 3.80 3.86 343132
March 20, 2012 3.88 3.88 3.88 3.88 0.00
March 19, 2012 3.63 3.88 3.63 3.88 1122609
March 16, 2012 3.80 3.80 3.63 3.64 1185937
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

EXTR News

Why Cree Shares Plunged
May 22, 3:13PM Fool
$EXTR forms bearish "Head and Shoulders Top" chart pattern. http://stks.co/3qUi
about 14 days ago by RecogniaEvents
Extreme Networks Reports Fiscal Q3 Results
May 02, 4:22PM PR Newswire
Quant modell indicates a 2 - 1 chance for $EXTR not closing above 3.87 today. Now trading at 3.81 or -11.9%
about 39 days ago by TradeBot
Hot Links: Stay Loose | via @ReformedBroker http://stks.co/3QxZ $EXTR $RVBD $SNDK $HSBC $RORO
about 39 days ago by STNet
Extreme Networks (EXTR) Cuts Q3 Outlook
Apr 19, 4:19PM Street Insider
$EXTR New 52 Week High - Crossed daily highs resistance.
about 46 days ago by TradeIdeasQuant
$EXTR New 52 Week High - Crossed daily highs resistance. Next resistance 4.25 from 2/9/2011.
about 47 days ago by TradeIdeasQuant
$EXTR http://stks.co/3Imq on watch list a momentum - gapped a bit - use short time frame chart for a trade
about 48 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3Ik1 including: $EXTR $DOG $CELG $PFF $CL $VRSN $CA
about 48 days ago by StockTiger
$EXTR http://stks.co/3IMT as a momentum trade back over the $4 closing price
about 49 days ago by StockTiger
Market Wrap Video + Additions to Watch List http://stks.co/3IHK including: $EXTR $DOG $CELG $PFF $CL $VRSN $CA
about 49 days ago by StockTiger
$EXTR http://stks.co/3Hsi --- super cheap stock, moving out on 550% ave daily vol
about 49 days ago by sssc
$EXTR Any news on EXTR
about 49 days ago by petercammo
$EXTR Volume Alert - Currently at 5 x average daily volume.
about 49 days ago by TradeIdeasQuant
$EXTR is 8.7% up since open on unusual high volume and 7.9% up since close.
about 49 days ago by TradeBot
$EXTR http://stks.co/33MT Long & Strong. Support clearly defined. New High.
about 67 days ago by Fibline
$EXTR http://stks.co/2yoA Watching to see if we hold this support line and move higher.
about 69 days ago by jamiemc101
$EXTR http://stks.co/2wOm nice long setup on the radar
about 71 days ago by stt2318
Watch List : $TCB $SWY $EXTR $CTL $YPF $STP $CSIQ $BG $WFM $CEDC $CGA $ANDE $BRY
about 110 days ago by Trade4Me
Listen to $EXTR Q2 2012 earnings call (EPS 0.06 vs est 0.07) - live at 05:00 PM, ondemand after - http://stks.co/2Dq7
about 117 days ago by earningscast
$EXTR Guides Q3 EPS $0.06-0.08 vs $0.08 Est
about 117 days ago by Benzinga
$EXTR Reports Q2 EPS $0.06 vs $0.07 Est; Revenues $82.80M vs $83.49M Est
about 117 days ago by Benzinga
$EXTR makes an excellent derivative play as a competitor to $CSCO and as an innovative player in cloud, wireless and networking technology
about 199 days ago by slvrserfr
Listen to Q1 $EXTR earnings call - http://stks.co/w4O
about 209 days ago by earningscast
$EXTR http://chart.ly/gtfwd6j long setup
about 302 days ago by stt2318

Recent Quotes

Symbol Price Chg Chg % Market Cap
EXTR 3.72 +0.14 +3.91% 335.66M
EXT 46.97 +0.17 +0.36%
EXPR 19.24 +0.52 +2.78% 1.666B
EXPO 47.23 +0.71 +1.53% 619.65M
EXPE 45.15 +0.26 +0.58% 6.000B
EXPD 38.92 +0.45 +1.17% 8.162B
EXP 33.18 +1.04 +3.24% 1.444B
FIG 3.125 -0.01 -0.16% 1.552B
FICO 40.86 -0.18 -0.44% 1.479B
FIBK 13.74 +0.05 +0.37% 225.61M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close