Stockscreener 앱 받기
17.48
3.94%
-0.7245
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $18.24 | $17.07 | $1.17 | 1,370,953.0 | -3.93% |
| 2025-12-10 | $18.36 | $17.84 | $0.52 | 1,484,020.0 | +0.78% |
| 2025-12-09 | $18.30 | $17.90 | $0.40 | 770,562.0 | -0.50% |
| 2025-12-08 | $18.20 | $17.69 | $0.505 | 926,934.0 | +3.18% |
| 2025-12-05 | $17.62 | $17.31 | $0.31 | 720,742.0 | +1.15% |
| 2025-12-04 | $17.52 | $17.28 | $0.24 | 712,331.0 | -0.11% |
| 2025-12-03 | $17.45 | $16.99 | $0.465 | 652,894.0 | +0.69% |
| 2025-12-02 | $17.32 | $17.04 | $0.275 | 922,142.0 | +1.47% |
| 2025-12-01 | $17.36 | $16.98 | $0.375 | 1,149,718.0 | -2.63% |
| 2025-11-28 | $17.63 | $17.38 | $0.25 | 611,139.0 | +0.11% |
| 2025-11-26 | $17.76 | $17.38 | $0.38 | 1,804,910.0 | +0.06% |
| 2025-11-25 | $17.66 | $17.17 | $0.485 | 889,394.0 | +2.28% |
| 2025-11-24 | $17.62 | $17.03 | $0.595 | 1,192,964.0 | -1.33% |
| 2025-11-21 | $17.41 | $16.73 | $0.68 | 1,389,035.0 | +2.30% |
| 2025-11-20 | $17.83 | $16.86 | $0.97 | 1,681,296.0 | +0.00% |
| 2025-11-19 | $17.68 | $16.89 | $0.795 | 1,617,059.0 | +1.14% |
| 2025-11-18 | $17.12 | $16.71 | $0.41 | 1,499,695.0 | -1.76% |
| 2025-11-17 | $17.72 | $16.95 | $0.775 | 1,254,800.0 | -3.46% |
| 2025-11-14 | $17.77 | $17.01 | $0.755 | 1,448,708.0 | -0.06% |
| 2025-11-13 | $18.43 | $17.20 | $1.23 | 1,911,553.0 | -3.39% |
| 2025-11-12 | $18.31 | $17.71 | $0.60 | 2,279,798.0 | +4.16% |
| 2025-11-11 | $18.38 | $17.49 | $0.89 | 1,907,074.0 | -2.07% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $18.36 | $16.98 | $1.38 | 8,710,296.0 | -0.09% |
| 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% |
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% |
0.48%
5.39%
자본화:
|
볼륨(24시간):