Stockscreener 앱 받기
16.03
2.36%
0.37
시간 외 거래:
16.09
0.06
+0.37%
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $16.29 | $15.76 | $0.5261 | 1,214,453.0 | +2.36% |
| 2024-11-21 | $15.73 | $15.33 | $0.40 | 951,969.0 | +1.49% |
| 2024-11-20 | $15.49 | $15.11 | $0.38 | 679,847.0 | +0.06% |
| 2024-11-19 | $15.53 | $15.08 | $0.45 | 627,033.0 | +0.59% |
| 2024-11-18 | $15.76 | $15.24 | $0.52 | 615,936.0 | -1.79% |
| 2024-11-15 | $16.14 | $15.56 | $0.58 | 803,127.0 | -3.04% |
| 2024-11-14 | $16.75 | $16.08 | $0.665 | 932,217.0 | -3.30% |
| 2024-11-13 | $16.94 | $16.54 | $0.405 | 810,161.0 | +0.42% |
| 2024-11-12 | $17.23 | $16.30 | $0.93 | 1,036,170.0 | -1.84% |
| 2024-11-11 | $16.94 | $16.54 | $0.399 | 1,104,862.0 | +0.78% |
| 2024-11-08 | $17.02 | $16.51 | $0.508 | 1,579,272.0 | -0.53% |
| 2024-11-07 | $16.99 | $16.23 | $0.76 | 1,657,159.0 | +2.43% |
| 2024-11-06 | $16.59 | $15.91 | $0.68 | 2,568,502.0 | +7.52% |
| 2024-11-05 | $15.34 | $14.97 | $0.365 | 905,674.0 | +0.66% |
| 2024-11-04 | $15.60 | $15.00 | $0.60 | 1,603,777.0 | +0.73% |
| 2024-11-01 | $15.20 | $14.80 | $0.40 | 1,426,440.0 | +1.07% |
| 2024-10-31 | $16.24 | $14.71 | $1.53 | 2,180,445.0 | -6.22% |
| 2024-10-30 | $17.00 | $15.87 | $1.13 | 4,606,986.0 | +11.95% |
| 2024-10-29 | $14.38 | $14.14 | $0.24 | 1,471,073.0 | -0.21% |
| 2024-10-28 | $14.61 | $14.21 | $0.40 | 1,095,342.0 | -0.70% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $17.23 | $14.80 | $2.43 | 19,731,052.0 | +7.37% |
| 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% |
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% |
2.84%
2.88%
자본화:
|
볼륨(24시간):