Stockscreener 앱 받기
22.73
1.88%
0.42
시장 영업 전:
22.75
0.02
+0.09%
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-21 | $22.79 | $22.18 | $0.61 | 917,468.0 | +1.88% |
| 2026-09-18 | $22.70 | $21.93 | $0.77 | 2,394,460.0 | +0.00% |
| 2026-09-17 | $22.92 | $22.24 | $0.68 | 1,746,086.0 | +1.92% |
| 2026-09-16 | $22.40 | $21.64 | $0.76 | 1,219,643.0 | -0.73% |
| 2026-09-15 | $22.10 | $21.73 | $0.37 | 1,227,153.0 | +1.94% |
| 2026-09-14 | $22.13 | $21.07 | $1.06 | 1,647,647.0 | -2.57% |
| 2026-09-11 | $22.49 | $21.51 | $0.98 | 1,127,443.0 | +4.82% |
| 2026-09-10 | $21.59 | $21.06 | $0.535 | 1,188,416.0 | -1.30% |
| 2026-09-09 | $21.79 | $21.36 | $0.43 | 1,073,993.0 | -0.88% |
| 2026-09-08 | $21.91 | $21.36 | $0.55 | 1,201,040.0 | -0.23% |
| 2026-09-04 | $22.15 | $21.43 | $0.715 | 803,091.0 | -0.87% |
| 2026-09-03 | $22.29 | $21.72 | $0.57 | 1,786,518.0 | -0.55% |
| 2026-09-02 | $22.04 | $21.66 | $0.38 | 1,104,422.0 | +1.06% |
| 2026-09-01 | $22.32 | $21.72 | $0.60 | 1,333,184.0 | -3.16% |
| 2026-08-31 | $22.83 | $22.22 | $0.61 | 1,131,417.0 | -0.40% |
| 2026-08-28 | $23.40 | $22.32 | $1.07 | 1,638,827.0 | -2.80% |
| 2026-08-27 | $23.31 | $22.72 | $0.59 | 1,804,396.0 | +1.71% |
| 2026-08-26 | $23.06 | $22.53 | $0.53 | 1,314,487.0 | +0.93% |
| 2026-08-25 | $23.08 | $22.43 | $0.65 | 1,126,403.0 | +1.12% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $22.92 | $21.06 | $1.86 | 19,688,032.0 | +1.07% |
| 2026-08 | $32.41 | $22.02 | $10.39 | 37,323,626.0 | -25.38% |
| 2026-07 | $33.73 | $28.41 | $5.32 | 37,417,880.0 | -6.89% |
| 2026-06 | $33.10 | $26.67 | $6.43 | 49,664,983.0 | +22.10% |
| 2026-05 | $27.28 | $21.70 | $5.58 | 49,953,234.0 | +20.01% |
| 2026-04 | $22.20 | $14.90 | $7.30 | 60,980,181.0 | +46.49% |
| 2026-03 | $15.68 | $13.52 | $2.15 | 31,946,797.0 | +7.87% |
| 2026-02 | $15.80 | $13.47 | $2.33 | 34,132,959.0 | -4.12% |
| 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% |
1.21%
0.56%
자본화:
|
볼륨(24시간):