Stockscreener 앱 받기
14.01
0.14%
0.02
시간 외 거래:
14.01
Extreme Networks Inc 주식 (EXTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $14.16 | $13.64 | $0.52 | 1,458,607.0 | +0.14% |
| 2025-05-02 | $14.08 | $13.80 | $0.28 | 1,508,612.0 | +1.30% |
| 2025-05-01 | $14.00 | $13.30 | $0.70 | 3,121,905.0 | +4.94% |
| 2025-04-30 | $14.10 | $12.96 | $1.14 | 4,170,059.0 | -1.20% |
| 2025-04-29 | $13.35 | $12.97 | $0.38 | 2,793,558.0 | +1.91% |
| 2025-04-28 | $13.09 | $12.45 | $0.64 | 1,544,767.0 | +4.64% |
| 2025-04-25 | $12.59 | $12.29 | $0.30 | 644,015.0 | +1.13% |
| 2025-04-24 | $12.40 | $11.78 | $0.62 | 864,494.0 | +4.48% |
| 2025-04-23 | $12.24 | $11.71 | $0.53 | 1,180,323.0 | +3.59% |
| 2025-04-22 | $11.51 | $11.19 | $0.32 | 924,991.0 | +2.70% |
| 2025-04-21 | $11.34 | $11.04 | $0.305 | 1,630,758.0 | -2.37% |
| 2025-04-17 | $11.75 | $11.36 | $0.39 | 1,114,761.0 | -1.47% |
| 2025-04-16 | $11.70 | $11.34 | $0.36 | 1,074,893.0 | -1.70% |
| 2025-04-15 | $12.01 | $11.62 | $0.395 | 676,752.0 | -0.84% |
| 2025-04-14 | $12.00 | $11.60 | $0.40 | 871,308.0 | +2.95% |
| 2025-04-11 | $11.58 | $11.09 | $0.49 | 685,500.0 | +0.52% |
| 2025-04-10 | $12.05 | $11.11 | $0.94 | 1,237,478.0 | -6.76% |
| 2025-04-09 | $12.53 | $10.61 | $1.92 | 1,762,341.0 | +13.28% |
| 2025-04-08 | $11.64 | $10.68 | $0.96 | 1,722,162.0 | -2.25% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $14.16 | $13.30 | $0.86 | 7,547,731.0 | +6.46% |
| 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% |
0.62%
0.08%
자본화:
|
볼륨(24시간):