Stockscreener 앱 받기
19.02
2.67%
0.495
시간 외 거래:
18.64
-0.38
-2.00%
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $19.59 | $18.86 | $0.73 | 3,382,022.0 | +2.67% |
| 2025-10-30 | $19.90 | $18.34 | $1.56 | 4,524,138.0 | +2.86% |
| 2025-10-29 | $19.57 | $16.54 | $3.03 | 5,013,657.0 | -15.33% |
| 2025-10-28 | $21.65 | $20.68 | $0.97 | 2,355,438.0 | +2.56% |
| 2025-10-27 | $21.27 | $20.68 | $0.594 | 1,735,951.0 | -0.72% |
| 2025-10-24 | $21.32 | $20.88 | $0.44 | 680,293.0 | -1.18% |
| 2025-10-23 | $21.25 | $20.34 | $0.91 | 911,659.0 | +3.12% |
| 2025-10-22 | $20.73 | $20.14 | $0.59 | 878,146.0 | -0.87% |
| 2025-10-21 | $20.83 | $20.32 | $0.505 | 847,875.0 | +1.12% |
| 2025-10-20 | $20.73 | $20.23 | $0.50 | 1,335,530.0 | +1.54% |
| 2025-10-17 | $20.80 | $19.80 | $0.9999 | 1,232,087.0 | -3.27% |
| 2025-10-16 | $20.96 | $20.51 | $0.455 | 1,430,843.0 | +1.71% |
| 2025-10-15 | $20.64 | $20.13 | $0.515 | 1,391,740.0 | +2.76% |
| 2025-10-14 | $20.00 | $19.32 | $0.6794 | 934,911.0 | -0.10% |
| 2025-10-13 | $20.23 | $19.59 | $0.64 | 1,334,597.0 | +2.36% |
| 2025-10-10 | $21.11 | $19.44 | $1.67 | 2,025,205.0 | -6.88% |
| 2025-10-09 | $21.16 | $20.44 | $0.72 | 1,788,808.0 | +1.75% |
| 2025-10-08 | $20.77 | $19.99 | $0.7781 | 1,363,325.0 | +2.54% |
| 2025-10-07 | $20.53 | $19.92 | $0.61 | 1,324,817.0 | -0.59% |
| 2025-10-06 | $20.50 | $19.95 | $0.545 | 1,494,499.0 | -0.59% |
| 2025-10-03 | $20.82 | $20.22 | $0.595 | 1,407,198.0 | -0.73% |
| 2025-10-02 | $21.12 | $20.18 | $0.945 | 1,621,644.0 | -2.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $21.65 | $16.54 | $5.11 | 44,177,902.0 | -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% |
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% |
3.01%
0.49%
자본화:
|
볼륨(24시간):