Stockscreener 앱 받기
20.05
0.59%
-0.12
시장 영업 전:
20.09
0.04
+0.20%
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-01 | $21.25 | $20.46 | $0.795 | 1,781,497.0 | +1.11% |
| 2025-09-30 | $20.74 | $20.26 | $0.48 | 1,467,079.0 | +1.23% |
| 2025-09-29 | $20.52 | $20.10 | $0.42 | 2,313,538.0 | +0.25% |
| 2025-09-26 | $20.95 | $20.22 | $0.73 | 5,026,111.0 | -2.68% |
| 2025-09-25 | $21.32 | $20.72 | $0.5935 | 4,983,294.0 | -2.52% |
| 2025-09-24 | $22.04 | $21.20 | $0.84 | 2,306,459.0 | -1.88% |
| 2025-09-23 | $22.45 | $21.82 | $0.63 | 1,392,077.0 | -1.62% |
| 2025-09-22 | $22.53 | $22.04 | $0.49 | 1,014,062.0 | -0.36% |
| 2025-09-19 | $22.78 | $22.22 | $0.56 | 2,338,762.0 | -1.68% |
| 2025-09-18 | $22.75 | $22.40 | $0.35 | 929,975.0 | +1.89% |
| 2025-09-17 | $22.59 | $22.05 | $0.54 | 1,005,750.0 | -1.20% |
| 2025-09-16 | $22.54 | $22.12 | $0.42 | 1,074,531.0 | +1.03% |
| 2025-09-15 | $22.70 | $22.30 | $0.40 | 1,461,561.0 | -0.09% |
| 2025-09-12 | $22.63 | $22.10 | $0.53 | 1,246,891.0 | -2.32% |
| 2025-09-11 | $22.89 | $22.31 | $0.58 | 946,682.0 | +2.19% |
| 2025-09-10 | $22.37 | $22.04 | $0.335 | 753,083.0 | +1.27% |
| 2025-09-09 | $22.09 | $21.50 | $0.59 | 885,602.0 | +1.96% |
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 | $21.25 | $19.92 | $1.33 | 8,954,472.0 | -2.91% |
| 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% |
2.15%
2.54%
자본화:
|
볼륨(24시간):