Italia markets closed

Extreme Networks, Inc. (EXTR)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
11,07-0,12 (-1,12%)
In data: 12:30PM EDT. Mercato aperto.
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202411,3411,3611,0711,0711,071.237.409
03 mag 2024------
02 mag 202411,9311,9311,2311,4211,425.009.100
01 mag 202410,7911,9110,7911,4511,454.940.600
30 apr 202411,3711,5111,1911,2011,203.566.800
29 apr 202411,6711,8411,4211,5511,551.931.300
26 apr 202411,4011,8311,3811,6011,602.169.000
25 apr 202411,0111,3411,0111,3311,331.686.700
24 apr 202411,0411,1610,8911,1511,151.555.300
23 apr 202410,6911,2510,6711,0911,091.322.000
22 apr 202411,0511,0510,7010,7310,731.656.700
19 apr 202410,8511,0810,8510,9710,971.627.200
18 apr 202411,1211,2410,8910,9410,941.109.300
17 apr 202411,1711,4011,0511,1311,131.618.400
16 apr 202411,0011,1510,7611,1311,131.802.200
15 apr 202411,3611,5410,9911,1311,133.749.700
12 apr 202410,9110,9810,5810,7010,701.759.700
11 apr 202411,0311,0910,9111,0711,071.338.000
10 apr 202411,2211,2610,8510,9610,962.033.100
09 apr 202411,1611,5411,1311,5111,511.411.100
08 apr 202410,9411,2210,8711,1011,101.495.600
05 apr 202411,1611,1910,8610,8810,881.476.000
04 apr 202411,5511,7411,1611,1911,191.514.500
03 apr 202411,1111,4111,1111,3711,371.216.700
02 apr 202411,4011,5211,1111,1911,191.812.600
01 apr 202411,6011,6211,4311,5011,501.430.700
28 mar 202411,5911,7611,5211,5411,541.859.200
27 mar 202411,5011,6211,4411,5711,571.452.700
26 mar 202411,6811,7411,4411,4511,451.126.500
25 mar 202411,6211,6811,5311,6711,671.196.800
22 mar 202411,6711,8011,6011,6511,651.065.200
21 mar 202411,8211,8211,6411,6511,651.582.200
20 mar 202411,6011,7711,4911,7111,711.681.900
19 mar 202411,2411,6211,1411,5911,592.120.500
18 mar 202411,2611,4411,1211,2611,261.909.700
15 mar 202411,2911,4611,1711,3011,307.317.900
14 mar 202411,4811,4811,2211,3711,372.564.500
13 mar 202411,7011,8611,2911,5111,511.990.400
12 mar 202411,8811,9311,7511,7711,771.213.000
11 mar 202411,8312,1011,7711,9111,912.249.500
08 mar 202412,0812,1811,8011,8511,852.014.400
07 mar 202412,0512,1611,9312,0012,001.394.700
06 mar 202412,2612,2911,9512,0312,031.787.000
05 mar 202412,1912,2611,9612,1112,111.836.500
04 mar 202412,5612,5812,2112,3612,361.530.300
01 mar 202412,6012,6512,2912,4612,462.357.000
29 feb 202412,8212,8512,6212,6412,642.772.200
28 feb 202412,3912,9512,3512,6612,662.041.500
27 feb 202412,6012,7412,5012,5512,551.195.200
26 feb 202412,3412,7112,3312,5512,551.415.000
23 feb 202412,3012,4712,1512,3812,381.207.700
22 feb 202411,7512,3611,7512,3312,332.160.300
21 feb 202411,7911,9311,6111,8311,832.347.400
20 feb 202412,0412,0911,7311,8411,844.694.700
16 feb 202412,0712,2812,0412,1612,162.506.400
15 feb 202412,2412,3312,0812,2412,241.973.800
14 feb 202412,0912,2912,0212,2112,211.424.800
13 feb 202412,2512,4011,9112,0012,002.399.400
12 feb 202412,5212,7012,4612,5912,591.620.200
09 feb 202412,3712,7012,3212,5812,581.612.800
08 feb 202412,2212,4912,1512,3712,371.433.000
07 feb 202412,3112,4112,1112,2712,271.893.700
06 feb 202412,3312,5112,1612,2312,232.428.900
05 feb 202412,5012,5712,2312,3312,333.028.500
02 feb 202413,1313,4112,5812,5912,594.068.600
01 feb 202413,3413,5912,9513,2213,225.708.700
31 gen 202413,5114,3013,1013,5113,518.380.400
30 gen 202416,9617,0216,3916,6416,642.666.300
29 gen 202416,9817,1016,8617,0717,071.535.100
26 gen 202416,9917,0916,8017,0517,051.119.900
25 gen 202417,0017,1916,7816,9016,901.021.100
24 gen 202416,9416,9716,5816,7916,792.244.700
23 gen 202416,9717,1216,6116,7016,701.163.400
22 gen 202416,9317,1016,6816,8116,811.498.200
19 gen 202416,3716,8616,2516,7816,781.821.800
18 gen 202416,4016,5016,2316,4616,461.282.500
17 gen 202416,0816,2615,8416,2516,251.417.700
16 gen 202416,0616,3116,0216,2216,221.963.100
12 gen 202416,3516,4516,1516,2216,221.668.000
11 gen 202416,5016,5215,8916,1816,181.980.800
10 gen 202416,1916,4516,0416,4216,421.741.700
09 gen 202415,7016,3615,3116,2316,234.110.200
08 gen 202417,2517,6217,1617,5217,521.512.600
05 gen 202417,2417,4317,0617,1317,131.656.300
04 gen 202417,4517,4517,1317,3617,361.316.000
03 gen 202417,6517,7417,3817,3817,382.127.100
02 gen 202417,6818,0917,3017,8117,811.938.500
29 dic 202317,9717,9717,4917,6417,641.073.900
28 dic 202317,8717,9917,7817,9317,931.079.300
27 dic 202317,8417,9217,6117,7317,73991.200
26 dic 202317,8517,9117,6617,8117,81922.100
22 dic 202317,9118,2617,6617,7617,761.404.000
21 dic 202317,8117,9817,5417,7317,731.632.300
20 dic 202318,0018,2417,6317,6417,641.587.900
19 dic 202318,0618,4017,8618,0618,061.273.700
18 dic 202318,1018,1117,7117,8917,891.810.400
15 dic 202318,7418,7717,8518,0018,0011.902.000
14 dic 202318,6218,7218,0018,5718,573.228.100
13 dic 202317,6718,3017,4718,1418,142.245.200
12 dic 202317,3317,8517,1217,6617,661.989.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...