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 (%)
Jan 31, 2024 5.920 6.120 5.800 5.950 277,783 -0.31(-4.95%)
Jan 30, 2024 6.570 6.570 6.040 6.260 238,745 -0.31(-4.72%)
Jan 29, 2024 6.170 7.080 5.880 6.570 453,928 +0.47(+7.70%)
Jan 26, 2024 6.290 6.442 5.310 6.100 617,791 -0.25(-3.94%)
Jan 25, 2024 6.490 6.980 6.112 6.350 368,069 +0.03(+0.47%)
Jan 24, 2024 6.350 7.180 6.060 6.320 653,813 +0.12(+1.94%)
Jan 23, 2024 5.950 6.560 5.850 6.200 600,054 +0.40(+6.90%)
Jan 22, 2024 5.580 5.875 5.382 5.800 298,171 +0.30(+5.45%)
Jan 19, 2024 5.560 5.760 5.310 5.500 230,256 +0.04(+0.73%)
Jan 18, 2024 5.150 5.460 5.060 5.460 170,888 +0.35(+6.85%)
Jan 17, 2024 4.810 5.221 4.810 5.110 110,221 +0.24(+4.93%)
Jan 16, 2024 5.200 5.200 4.805 4.870 180,218 -0.33(-6.35%)
Jan 12, 2024 4.790 5.350 4.706 5.200 238,008 +0.37(+7.66%)
Jan 11, 2024 4.780 4.973 4.720 4.830 57,896 -0.01(-0.21%)
Jan 10, 2024 4.920 5.089 4.690 4.840 116,301 -0.09(-1.83%)
Jan 09, 2024 4.600 4.930 4.420 4.930 108,876 +0.39(+8.59%)
Jan 08, 2024 4.690 4.690 4.270 4.540 208,591 -0.17(-3.61%)
Jan 05, 2024 4.350 4.780 4.340 4.710 170,826 +0.47(+11.22%)
Jan 04, 2024 4.850 4.920 4.180 4.235 290,425 -0.52(-11.03%)
Jan 03, 2024 4.290 4.810 4.290 4.760 134,497 +0.37(+8.43%)
Jan 02, 2024 4.940 4.940 4.280 4.390 329,067 -0.46(-9.48%)
Dec 29, 2023 4.920 5.660 4.790 4.850 586,520 +0.01(+0.21%)
Dec 28, 2023 4.750 4.850 4.520 4.840 120,447 +0.13(+2.76%)
Dec 27, 2023 4.710 4.860 4.509 4.710 226,441 +0.04(+0.86%)
Dec 26, 2023 4.290 4.779 4.040 4.670 235,972 +0.29(+6.62%)
Dec 22, 2023 4.040 4.380 3.890 4.380 154,596 +0.32(+7.88%)
Dec 21, 2023 4.030 4.200 3.922 4.060 111,627 +0.03(+0.74%)
Dec 20, 2023 4.140 4.385 3.818 4.030 322,646 -0.13(-3.12%)
Dec 19, 2023 4.000 4.420 3.900 4.160 331,058 +0.26(+6.67%)
Dec 18, 2023 3.530 4.440 3.520 3.900 627,913 +0.53(+15.73%)
Dec 15, 2023 3.410 3.640 3.360 3.370 149,869 +0.02(+0.60%)
Dec 14, 2023 3.720 3.826 3.290 3.350 131,632 -0.34(-9.21%)
Dec 13, 2023 3.310 3.720 3.182 3.690 179,042 +0.53(+16.77%)
Dec 12, 2023 3.170 3.280 3.000 3.160 80,739 -0.04(-1.25%)
Dec 11, 2023 3.280 3.337 3.080 3.200 110,268 +0.02(+0.63%)
Dec 08, 2023 3.150 3.270 3.030 3.180 74,046 +0.08(+2.58%)
Dec 07, 2023 3.290 3.340 3.000 3.100 68,271 -0.10(-3.13%)
Dec 06, 2023 3.510 3.520 3.160 3.200 141,082 -0.29(-8.31%)
Dec 05, 2023 3.360 3.620 3.360 3.490 128,047 +0.09(+2.65%)
Dec 04, 2023 3.300 3.490 3.300 3.400 179,000 +0.10(+3.03%)
Dec 01, 2023 2.950 3.300 2.936 3.300 53,069 +0.36(+12.24%)
Nov 30, 2023 3.080 3.090 2.830 2.940 90,058 -0.08(-2.65%)
Nov 29, 2023 3.340 3.350 2.820 3.020 227,180 -0.25(-7.65%)
Nov 28, 2023 3.410 3.730 3.160 3.270 348,930 -0.11(-3.25%)
Nov 27, 2023 3.210 3.620 3.200 3.380 368,583 +0.22(+6.96%)
Nov 24, 2023 2.600 3.270 2.594 3.160 256,957 +0.56(+21.54%)
Nov 22, 2023 2.570 2.610 2.510 2.600 64,112 +0.04(+1.56%)
Nov 21, 2023 2.450 2.590 2.450 2.560 53,633 +0.09(+3.64%)
Nov 20, 2023 2.500 2.530 2.440 2.470 35,396 +0.03(+1.23%)
Nov 17, 2023 2.490 2.561 2.350 2.440 35,227 -0.04(-1.61%)
Nov 16, 2023 2.480 2.530 2.350 2.480 49,347 +0.04(+1.64%)
Nov 15, 2023 2.180 2.610 2.150 2.440 137,384 +0.27(+12.44%)
Nov 14, 2023 2.110 2.180 2.110 2.170 44,547 +0.00(+0.00%)
Nov 13, 2023 1.910 2.180 1.880 2.170 195,043 +0.25(+13.02%)
Nov 10, 2023 1.960 1.970 1.840 1.920 188,211 +0.17(+9.71%)
Nov 09, 2023 1.650 1.810 1.650 1.750 74,634 +0.05(+2.94%)
Nov 08, 2023 1.710 1.730 1.650 1.700 32,073 -0.07(-3.95%)
Nov 07, 2023 1.730 1.830 1.700 1.770 19,810 +0.10(+5.99%)
Nov 06, 2023 1.650 1.722 1.650 1.670 13,763 +0.07(+4.37%)
Nov 03, 2023 1.650 1.730 1.600 1.600 11,399 -0.05(-3.03%)
Nov 02, 2023 1.580 1.691 1.580 1.650 18,531 +0.01(+0.61%)
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.