Stockscreener 앱 받기
15.24
1.20%
0.18
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-06 | $15.42 | $14.86 | $0.56 | 1,447,079.0 | +1.20% |
| 2026-02-05 | $15.20 | $14.70 | $0.50 | 1,701,858.0 | +0.40% |
| 2026-02-04 | $15.34 | $14.54 | $0.8007 | 2,180,149.0 | +0.74% |
| 2026-02-03 | $15.03 | $14.59 | $0.445 | 2,298,838.0 | +0.68% |
| 2026-02-02 | $15.13 | $14.45 | $0.685 | 1,698,180.0 | +1.44% |
| 2026-01-30 | $15.09 | $14.13 | $0.96 | 2,338,289.0 | +1.46% |
| 2026-01-29 | $14.96 | $13.97 | $0.99 | 3,351,673.0 | -4.33% |
| 2026-01-28 | $15.60 | $14.40 | $1.20 | 4,503,853.0 | +2.18% |
| 2026-01-27 | $15.35 | $14.61 | $0.74 | 3,000,868.0 | -3.29% |
| 2026-01-26 | $15.39 | $14.85 | $0.54 | 2,272,828.0 | +3.05% |
| 2026-01-23 | $15.28 | $14.74 | $0.535 | 1,674,129.0 | -2.90% |
| 2026-01-22 | $15.65 | $15.16 | $0.49 | 1,526,462.0 | +0.53% |
| 2026-01-21 | $15.31 | $14.81 | $0.50 | 1,618,748.0 | +0.60% |
| 2026-01-20 | $15.78 | $14.95 | $0.83 | 1,277,599.0 | -5.89% |
| 2026-01-16 | $16.17 | $15.80 | $0.37 | 1,387,935.0 | -0.81% |
| 2026-01-15 | $16.39 | $16.04 | $0.35 | 1,073,132.0 | +0.19% |
| 2026-01-14 | $16.16 | $15.77 | $0.385 | 1,075,812.0 | -0.56% |
| 2026-01-13 | $16.20 | $15.53 | $0.67 | 1,406,787.0 | +3.53% |
| 2026-01-12 | $15.68 | $15.40 | $0.2749 | 1,621,486.0 | -0.13% |
| 2026-01-09 | $15.98 | $15.53 | $0.45 | 1,023,982.0 | -1.45% |
| 2026-01-08 | $16.17 | $15.71 | $0.46 | 1,375,021.0 | -1.80% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $15.42 | $14.45 | $0.975 | 10,773,183.0 | +4.53% |
| 2026-01 | $16.93 | $13.97 | $2.96 | 35,241,854.0 | -12.43% |
Extreme Networks Inc 주식 (EXTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.36 | $16.57 | $1.79 | 22,501,306.0 | -3.49% |
| 2025-11 | $19.14 | $16.71 | $2.43 | 30,265,368.0 | -7.99% |
| 2025-10 | $21.65 | $16.54 | $5.11 | 40,795,880.0 | -7.89% |
| 2025-09 | $22.89 | $20.10 | $2.79 | 37,093,605.0 | -3.41% |
| 2025-08 | $22.10 | $16.85 | $5.25 | 32,346,604.0 | +21.06% |
| 2025-07 | $18.81 | $16.60 | $2.21 | 22,194,783.0 | -1.62% |
| 2025-06 | $18.18 | $15.55 | $2.63 | 22,791,786.0 | +14.55% |
| 2025-05 | $16.36 | $13.30 | $3.06 | 28,354,457.0 | +19.07% |
| 2025-04 | $14.10 | $10.10 | $4.00 | 31,449,328.0 | -0.53% |
| 2025-03 | $15.50 | $12.24 | $3.26 | 22,982,420.0 | -14.37% |
| 2025-02 | $17.65 | $14.86 | $2.79 | 19,873,966.0 | -2.28% |
| 2025-01 | $17.96 | $15.36 | $2.60 | 19,436,700.0 | -5.56% |
Extreme Networks Inc 주식 (EXTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.24 | $16.44 | $2.80 | 17,056,970.0 | +1.20% |
| 2024-11 | $17.23 | $14.80 | $2.43 | 22,566,862.0 | +11.19% |
| 2024-10 | $17.00 | $14.14 | $2.86 | 23,297,403.0 | -0.67% |
| 2024-09 | $15.92 | $13.02 | $2.90 | 23,092,078.0 | -4.57% |
| 2024-08 | $16.06 | $12.24 | $3.82 | 33,239,955.0 | +10.14% |
| 2024-07 | $14.46 | $12.72 | $1.74 | 29,227,121.0 | +6.32% |
| 2024-06 | $13.57 | $11.06 | $2.51 | 50,967,537.0 | +20.63% |
| 2024-05 | $12.22 | $10.49 | $1.73 | 50,731,045.0 | -0.45% |
| 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% |
4.28%
자본화:
|
볼륨(24시간):