Stockscreener 앱 받기
17.86
0.73%
0.0748
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-26 | $17.87 | $17.78 | $0.09 | 16,683.0 | +0.26% |
| 2025-06-25 | $17.91 | $17.62 | $0.295 | 1,122,888.0 | +0.45% |
| 2025-06-24 | $17.80 | $17.29 | $0.51 | 2,094,447.0 | +2.97% |
| 2025-06-23 | $17.21 | $16.41 | $0.80 | 1,201,265.0 | +3.46% |
| 2025-06-20 | $16.80 | $16.45 | $0.355 | 1,125,406.0 | +0.21% |
| 2025-06-18 | $16.85 | $16.45 | $0.40 | 1,072,283.0 | +0.12% |
| 2025-06-17 | $16.80 | $16.45 | $0.36 | 826,865.0 | -1.02% |
| 2025-06-16 | $16.82 | $16.23 | $0.59 | 905,823.0 | +4.10% |
| 2025-06-13 | $16.67 | $15.94 | $0.73 | 932,250.0 | -3.71% |
| 2025-06-12 | $16.89 | $16.52 | $0.37 | 636,420.0 | +0.06% |
| 2025-06-11 | $16.94 | $16.60 | $0.34 | 742,411.0 | -0.89% |
| 2025-06-10 | $17.04 | $16.77 | $0.265 | 960,141.0 | +0.06% |
| 2025-06-09 | $17.00 | $16.66 | $0.335 | 981,269.0 | +1.20% |
| 2025-06-06 | $16.66 | $16.47 | $0.19 | 773,619.0 | +1.65% |
| 2025-06-05 | $16.53 | $16.24 | $0.29 | 1,188,151.0 | +0.86% |
| 2025-06-04 | $16.58 | $16.18 | $0.4047 | 730,016.0 | -1.10% |
| 2025-06-03 | $16.47 | $15.84 | $0.635 | 1,047,591.0 | +2.56% |
| 2025-06-02 | $16.00 | $15.55 | $0.455 | 1,258,073.0 | +2.04% |
| 2025-05-30 | $15.82 | $15.52 | $0.305 | 1,307,399.0 | -1.63% |
| 2025-05-29 | $16.27 | $15.81 | $0.46 | 947,379.0 | -1.18% |
| 2025-05-28 | $16.34 | $16.04 | $0.30 | 1,076,115.0 | -0.68% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $17.91 | $15.55 | $2.36 | 17,615,601.0 | +13.83% |
| 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% |
4.28%
0.86%
자본화:
|
볼륨(24시간):