Stockscreener 앱 받기
10.84
1.88%
+0.20
시간 외 거래:
10.84
Extreme Networks Inc. 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $10.91 | $10.52 | $0.39 | 1,925,290.0 | +1.88% |
| 2024-05-14 | $11.00 | $10.61 | $0.39 | 1,805,548.0 | -0.65% |
| 2024-05-13 | $10.87 | $10.56 | $0.31 | 1,813,326.0 | -0.93% |
| 2024-05-10 | $10.84 | $10.60 | $0.245 | 1,608,984.0 | +2.17% |
| 2024-05-09 | $10.83 | $10.49 | $0.335 | 3,313,598.0 | -2.13% |
| 2024-05-08 | $11.14 | $10.79 | $0.35 | 1,698,565.0 | -1.99% |
| 2024-05-07 | $11.16 | $10.87 | $0.29 | 1,934,315.0 | +0.64% |
| 2024-05-06 | $11.36 | $10.94 | $0.42 | 3,262,481.0 | -2.14% |
| 2024-05-03 | $11.71 | $11.14 | $0.57 | 4,764,195.0 | -1.93% |
| 2024-05-02 | $11.93 | $11.23 | $0.70 | 4,342,441.0 | -0.26% |
| 2024-05-01 | $11.90 | $10.79 | $1.12 | 4,938,154.0 | +2.23% |
| 2024-04-30 | $11.51 | $11.19 | $0.32 | 2,881,257.0 | -3.03% |
| 2024-04-29 | $11.84 | $11.41 | $0.425 | 1,913,981.0 | -0.43% |
| 2024-04-26 | $11.83 | $11.38 | $0.45 | 2,162,734.0 | +2.38% |
| 2024-04-25 | $11.34 | $11.01 | $0.325 | 1,621,590.0 | +1.61% |
| 2024-04-24 | $11.16 | $10.89 | $0.27 | 1,546,911.0 | +0.54% |
| 2024-04-23 | $11.25 | $10.67 | $0.58 | 1,300,695.0 | +3.36% |
| 2024-04-22 | $11.05 | $10.70 | $0.35 | 1,647,028.0 | -2.19% |
| 2024-04-19 | $11.08 | $10.85 | $0.23 | 1,608,719.0 | +0.27% |
| 2024-04-18 | $11.24 | $10.89 | $0.3475 | 1,060,318.0 | -1.71% |
| 2024-04-17 | $11.39 | $11.04 | $0.35 | 1,614,292.0 | +0.00% |
| 2024-04-16 | $11.14 | $10.76 | $0.385 | 1,768,671.0 | +0.00% |
Extreme Networks Inc. 주식 (EXTR) 연도별 가격 이력
이 심층 분석에서는 Extreme Networks Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EXTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Extreme Networks Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Extreme Networks Inc. 주식 (EXTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $11.93 | $10.49 | $1.44 | 33,332,187.0 | -3.21% |
| 2024-04 | $11.84 | $10.57 | $1.27 | 37,758,044.0 | -2.95% |
| 2024-03 | $12.64 | $11.12 | $1.53 | 40,241,660.0 | -8.70% |
| 2024-02 | $13.59 | $11.61 | $1.98 | 47,342,415.0 | -6.44% |
| 2024-01 | $18.09 | $13.10 | $4.99 | 43,589,822.0 | -23.41% |
Extreme Networks Inc. 주식 (EXTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $18.77 | $15.87 | $2.90 | 40,806,939.0 | +9.29% |
| 2023-11 | $18.91 | $15.97 | $2.94 | 53,241,218.0 | -21.73% |
| 2023-10 | $25.51 | $19.64 | $5.87 | 39,597,060.0 | -14.83% |
| 2023-09 | $27.92 | $23.09 | $4.83 | 41,715,565.0 | -11.80% |
| 2023-08 | $32.73 | $22.86 | $9.87 | 56,649,944.0 | +3.23% |
| 2023-07 | $28.60 | $25.48 | $3.12 | 34,124,498.0 | +2.07% |
| 2023-06 | $26.89 | $20.39 | $6.50 | 51,326,540.0 | +26.46% |
| 2023-05 | $21.04 | $16.29 | $4.75 | 36,539,517.0 | +15.86% |
| 2023-04 | $19.56 | $14.67 | $4.89 | 29,972,135.0 | -7.01% |
| 2023-03 | $19.25 | $16.55 | $2.70 | 30,878,541.0 | +2.14% |
| 2023-02 | $19.84 | $17.62 | $2.22 | 21,035,933.0 | +3.83% |
| 2023-01 | $20.08 | $14.63 | $5.45 | 35,173,007.0 | -1.53% |
Extreme Networks Inc. 주식 (EXTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.03 | $17.90 | $3.13 | 21,342,299.0 | -12.68% |
| 2022-11 | $20.98 | $16.88 | $4.10 | 25,040,036.0 | +16.89% |
| 2022-10 | $18.28 | $12.62 | $5.67 | 27,308,971.0 | +37.26% |
| 2022-09 | $14.84 | $12.09 | $2.75 | 20,252,980.0 | -8.79% |
| 2022-08 | $15.62 | $12.63 | $2.99 | 29,892,579.0 | +9.56% |
| 2022-07 | $13.16 | $8.58 | $4.58 | 20,595,459.0 | +46.64% |
| 2022-06 | $10.29 | $8.49 | $1.80 | 23,692,733.0 | -10.08% |
| 2022-05 | $10.36 | $8.96 | $1.39 | 25,961,501.0 | +3.33% |
| 2022-04 | $12.66 | $9.04 | $3.62 | 21,434,157.0 | -21.38% |
| 2022-03 | $12.97 | $10.61 | $2.36 | 31,391,393.0 | +6.27% |
| 2022-02 | $13.00 | $10.46 | $2.53 | 22,200,553.0 | -9.46% |
| 2022-01 | $15.86 | $11.70 | $4.16 | 26,674,086.0 | -19.17% |
4.05%
자본화:
|
볼륨(24시간):