Stockscreener 앱 받기
11.62
13.41%
-1.80
시간 외 거래:
11.62
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-03 | $12.74 | $11.60 | $1.14 | 2,100,128.0 | -13.41% |
| 2025-04-02 | $13.66 | $12.85 | $0.815 | 1,103,123.0 | +2.21% |
| 2025-04-01 | $13.36 | $12.88 | $0.475 | 1,312,124.0 | -0.76% |
| 2025-03-31 | $13.69 | $12.24 | $1.45 | 4,261,094.0 | -4.82% |
| 2025-03-28 | $14.73 | $13.89 | $0.84 | 1,099,098.0 | -5.31% |
| 2025-03-27 | $14.81 | $14.55 | $0.26 | 647,521.0 | -1.54% |
| 2025-03-26 | $15.27 | $14.71 | $0.555 | 685,738.0 | -1.91% |
| 2025-03-25 | $15.36 | $15.18 | $0.18 | 516,666.0 | -0.59% |
| 2025-03-24 | $15.40 | $15.11 | $0.295 | 817,149.0 | +2.69% |
| 2025-03-21 | $14.92 | $14.63 | $0.29 | 1,505,776.0 | -0.73% |
| 2025-03-20 | $15.20 | $14.92 | $0.2778 | 750,644.0 | -0.86% |
| 2025-03-19 | $15.33 | $14.83 | $0.50 | 742,890.0 | +2.09% |
| 2025-03-18 | $14.84 | $14.60 | $0.24 | 700,302.0 | +0.14% |
| 2025-03-17 | $14.88 | $14.46 | $0.42 | 769,523.0 | +1.86% |
| 2025-03-14 | $14.59 | $14.24 | $0.345 | 681,236.0 | +2.47% |
| 2025-03-13 | $14.32 | $13.99 | $0.335 | 900,394.0 | -0.91% |
| 2025-03-12 | $14.67 | $14.14 | $0.53 | 1,064,806.0 | -0.42% |
| 2025-03-11 | $14.64 | $13.78 | $0.8588 | 989,134.0 | +2.79% |
| 2025-03-10 | $14.57 | $13.76 | $0.81 | 1,506,030.0 | -5.86% |
| 2025-03-07 | $14.89 | $14.37 | $0.525 | 934,437.0 | +1.30% |
| 2025-03-06 | $14.94 | $14.46 | $0.48 | 1,047,112.0 | -3.30% |
| 2025-03-05 | $15.26 | $14.55 | $0.71 | 1,041,174.0 | +4.12% |
| 2025-03-04 | $14.63 | $14.47 | $0.16 | 826,419.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $13.66 | $11.60 | $2.06 | 6,615,416.0 | -12.17% |
| 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% |
11.26%
자본화:
|
볼륨(24시간):