Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crexendo, Inc. - Common Stock (NQ: CXDO )

6.230 -0.120 (-1.89%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 6.250 6.550 6.120 6.350 375,567 +0.44(+7.45%)
Mar 11, 2025 5.890 6.080 5.760 5.910 269,113 -0.03(-0.51%)
Mar 10, 2025 6.470 6.470 5.730 5.940 261,047 -0.53(-8.19%)
Mar 07, 2025 6.710 6.710 6.140 6.470 457,018 -0.28(-4.15%)
Mar 06, 2025 6.930 7.080 6.700 6.750 429,537 -0.41(-5.73%)
Mar 05, 2025 6.150 7.340 6.100 7.160 739,806 +1.39(+24.09%)
Mar 04, 2025 5.830 5.955 5.520 5.770 223,592 -0.14(-2.37%)
Mar 03, 2025 6.240 6.525 5.790 5.910 163,553 -0.29(-4.68%)
Feb 28, 2025 6.150 6.200 5.940 6.200 163,096 -0.04(-0.64%)
Feb 27, 2025 6.660 6.785 6.230 6.240 96,399 -0.43(-6.45%)
Feb 26, 2025 6.480 6.890 6.480 6.670 143,004 +0.28(+4.38%)
Feb 25, 2025 6.620 6.765 6.110 6.390 230,764 -0.22(-3.33%)
Feb 24, 2025 7.090 7.090 6.580 6.610 199,640 -0.29(-4.20%)
Feb 21, 2025 6.980 7.050 6.700 6.900 316,052 -0.08(-1.15%)
Feb 20, 2025 6.610 7.070 6.455 6.980 747,899 +0.71(+11.32%)
Feb 19, 2025 6.160 6.320 6.009 6.270 260,769 +0.11(+1.79%)
Feb 18, 2025 6.060 6.197 6.010 6.160 91,424 +0.15(+2.50%)
Feb 14, 2025 6.100 6.126 5.955 6.010 59,045 -0.02(-0.33%)
Feb 13, 2025 6.000 6.070 5.770 6.030 65,019 +0.08(+1.34%)
Feb 12, 2025 5.830 6.010 5.730 5.950 84,949 +0.05(+0.85%)
Feb 11, 2025 6.150 6.150 5.832 5.900 99,911 -0.27(-4.38%)
Feb 10, 2025 5.920 6.300 5.900 6.170 171,603 +0.25(+4.22%)
Feb 07, 2025 6.000 6.000 5.850 5.920 88,730 -0.06(-1.00%)
Feb 06, 2025 5.950 6.000 5.890 5.980 115,933 -0.01(-0.17%)
Feb 05, 2025 6.000 6.010 5.880 5.990 96,306 +0.00(+0.00%)
Feb 04, 2025 5.760 6.000 5.700 5.990 119,617 +0.26(+4.54%)
Feb 03, 2025 5.600 5.850 5.509 5.730 154,381 -0.04(-0.69%)
Jan 31, 2025 5.770 5.790 5.576 5.770 125,737 +0.01(+0.17%)
Jan 30, 2025 5.900 6.000 5.720 5.760 122,604 -0.08(-1.37%)
Jan 29, 2025 5.900 6.000 5.730 5.840 155,883 -0.05(-0.85%)
Jan 28, 2025 5.620 5.890 5.460 5.890 136,127 +0.31(+5.56%)
Jan 27, 2025 5.490 5.700 5.410 5.580 151,627 -0.09(-1.59%)
Jan 24, 2025 5.770 5.940 5.630 5.670 129,863 -0.10(-1.73%)
Jan 23, 2025 5.650 5.800 5.580 5.770 62,868 +0.12(+2.12%)
Jan 22, 2025 5.610 5.730 5.505 5.650 135,302 +0.09(+1.62%)
Jan 21, 2025 5.460 5.635 5.400 5.560 121,256 +0.21(+3.93%)
Jan 17, 2025 5.400 5.450 5.280 5.350 99,098 +0.05(+0.94%)
Jan 16, 2025 5.370 5.400 5.260 5.300 44,888 -0.03(-0.56%)
Jan 15, 2025 5.180 5.500 5.180 5.330 99,503 +0.16(+3.09%)
Jan 14, 2025 5.200 5.316 5.050 5.170 138,883 +0.04(+0.78%)
Jan 13, 2025 5.160 5.200 5.070 5.130 87,117 -0.14(-2.66%)
Jan 10, 2025 5.310 5.320 5.082 5.270 145,145 -0.11(-2.04%)
Jan 08, 2025 5.670 5.670 5.200 5.380 151,446 -0.32(-5.61%)
Jan 07, 2025 5.890 5.890 5.540 5.700 111,765 -0.11(-1.89%)
Jan 06, 2025 5.860 6.010 5.731 5.810 194,514 +0.05(+0.87%)
Jan 03, 2025 5.600 5.800 5.530 5.760 184,462 +0.23(+4.16%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.