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

Crexendo Inc (NQ: CXDO )

4.180 -0.040 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 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 31, 2021 5.989 5.989 5.593 5.741 76,969 -0.28(-4.61%)
Mar 30, 2021 6.276 6.276 5.712 6.018 55,567 -0.18(-2.88%)
Mar 29, 2021 6.444 6.554 5.741 6.197 63,198 -0.16(-2.49%)
Mar 26, 2021 6.266 6.385 6.246 6.355 8,586 +0.07(+1.10%)
Mar 25, 2021 6.375 6.503 6.226 6.286 22,887 -0.09(-1.40%)
Mar 24, 2021 6.513 6.573 6.187 6.375 66,427 -0.21(-3.16%)
Mar 23, 2021 6.791 6.793 6.404 6.583 15,030 -0.32(-4.59%)
Mar 22, 2021 6.583 7.028 6.533 6.899 101,776 +0.37(+5.61%)
Mar 19, 2021 6.375 6.642 6.345 6.533 9,698 +0.16(+2.48%)
Mar 18, 2021 6.593 6.672 6.345 6.375 46,796 -0.18(-2.72%)
Mar 17, 2021 6.741 6.741 6.434 6.553 41,996 -0.18(-2.65%)
Mar 16, 2021 7.127 7.127 6.543 6.731 67,740 -0.31(-4.36%)
Mar 15, 2021 6.840 7.127 6.741 7.038 62,301 +0.22(+3.19%)
Mar 12, 2021 6.276 6.861 6.276 6.820 20,507 +0.54(+8.68%)
Mar 11, 2021 6.810 6.810 6.177 6.276 85,162 -0.32(-4.80%)
Mar 10, 2021 6.652 6.919 6.372 6.593 52,278 +0.03(+0.45%)
Mar 09, 2021 6.771 7.028 6.533 6.563 119,944 -0.25(-3.63%)
Mar 08, 2021 6.533 7.658 6.226 6.810 158,914 +0.59(+9.55%)
Mar 05, 2021 5.875 6.266 5.821 6.216 72,332 +0.32(+5.37%)
Mar 04, 2021 5.741 5.985 5.583 5.900 34,501 +0.07(+1.19%)
Mar 03, 2021 5.989 5.989 5.702 5.830 70,658 -0.10(-1.67%)
Mar 02, 2021 5.939 6.068 5.741 5.929 146,959 -0.02(-0.33%)
Mar 01, 2021 5.959 6.038 5.850 5.949 46,326 +0.14(+2.38%)
Feb 26, 2021 5.573 5.890 5.454 5.811 64,856 +0.14(+2.44%)
Feb 25, 2021 5.910 5.957 5.563 5.672 59,362 -0.31(-5.13%)
Feb 24, 2021 6.187 6.187 5.721 5.979 70,829 -0.13(-2.11%)
Feb 23, 2021 6.117 6.167 5.939 6.108 38,502 -0.10(-1.59%)
Feb 22, 2021 6.048 6.270 6.028 6.207 43,502 +0.18(+2.96%)
Feb 19, 2021 5.969 6.137 5.919 6.028 25,760 +0.05(+0.83%)
Feb 18, 2021 6.296 6.296 5.702 5.979 161,996 -0.35(-5.48%)
Feb 17, 2021 6.391 6.391 6.187 6.325 36,107 -0.03(-0.47%)
Feb 16, 2021 6.523 6.533 6.345 6.355 23,637 -0.17(-2.58%)
Feb 12, 2021 6.424 6.533 6.246 6.523 32,933 +0.10(+1.54%)
Feb 11, 2021 6.503 6.711 6.345 6.424 82,399 -0.09(-1.37%)
Feb 10, 2021 6.543 6.721 6.207 6.513 75,390 -0.09(-1.35%)
Feb 09, 2021 6.523 6.731 6.484 6.602 62,613 -0.02(-0.30%)
Feb 08, 2021 6.593 6.622 6.434 6.622 24,243 +0.10(+1.52%)
Feb 05, 2021 6.639 6.639 6.341 6.523 22,224 -0.01(-0.15%)
Feb 04, 2021 6.672 6.719 6.385 6.533 48,402 -0.10(-1.49%)
Feb 03, 2021 6.830 6.909 6.167 6.632 106,625 -0.20(-2.90%)
Feb 02, 2021 6.860 7.027 6.731 6.830 33,624 -0.10(-1.43%)
Feb 01, 2021 6.919 6.998 6.850 6.929 15,097 +0.00(+0.00%)
Jan 29, 2021 6.959 7.137 6.830 6.929 13,233 +0.00(+0.00%)
Jan 28, 2021 7.137 7.147 6.840 6.929 9,330 -0.14(-1.96%)
Jan 27, 2021 6.880 7.157 6.810 7.068 19,462 -0.04(-0.56%)
Jan 26, 2021 7.177 7.266 6.731 7.107 43,627 -0.06(-0.83%)
Jan 25, 2021 7.177 7.315 6.751 7.167 15,482 -0.01(-0.14%)
Jan 22, 2021 7.325 7.325 6.939 7.177 45,157 -0.09(-1.23%)
Jan 21, 2021 6.913 7.365 6.909 7.266 9,897 +0.53(+7.94%)
Jan 20, 2021 6.929 7.998 6.711 6.731 161,098 -0.23(-3.27%)
Jan 19, 2021 7.038 7.414 6.929 6.959 44,299 -0.19(-2.63%)
Jan 15, 2021 7.345 7.533 6.929 7.147 31,620 -0.20(-2.70%)
Jan 14, 2021 6.771 8.295 6.652 7.345 244,927 +0.49(+7.07%)
Jan 13, 2021 6.989 7.023 6.692 6.860 31,281 -0.08(-1.14%)
Jan 12, 2021 7.038 7.213 6.939 6.939 5,020 -0.09(-1.27%)
Jan 11, 2021 7.305 7.305 7.028 7.028 16,320 -0.24(-3.27%)
Jan 08, 2021 7.187 7.375 7.187 7.266 13,132 +0.08(+1.10%)
Jan 07, 2021 7.127 7.246 7.058 7.187 8,612 +0.16(+2.25%)
Jan 06, 2021 6.731 7.117 6.731 7.028 18,218 +0.33(+4.87%)
Jan 05, 2021 6.880 6.880 6.632 6.701 37,187 +0.05(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.