Skip to main content

Crexendo Inc (NQ: CXDO )

4.870 +0.240 (+5.18%)
Streaming Delayed Price Updated: 10:01 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 1.864 2.143 1.818 1.994 74,243 +0.13(+6.95%)
Feb 27, 2023 2.063 2.063 1.824 1.864 17,922 -0.07(-3.61%)
Feb 24, 2023 1.964 1.984 1.930 1.934 4,939 -0.02(-1.27%)
Feb 23, 2023 1.944 1.994 1.934 1.959 1,665 +0.03(+1.81%)
Feb 22, 2023 1.984 2.063 1.924 1.924 3,593 -0.02(-1.03%)
Feb 21, 2023 2.073 2.073 1.928 1.944 6,451 -0.03(-1.76%)
Feb 17, 2023 2.044 2.093 1.974 1.979 33,956 -0.01(-0.75%)
Feb 16, 2023 2.073 2.073 1.994 1.994 11,650 +0.01(+0.61%)
Feb 15, 2023 1.974 2.034 1.904 1.982 18,273 +0.14(+7.45%)
Feb 14, 2023 1.794 1.984 1.794 1.844 15,080 +0.05(+2.78%)
Feb 13, 2023 1.844 1.844 1.794 1.794 2,057 -0.04(-2.17%)
Feb 10, 2023 1.974 1.974 1.794 1.834 5,360 -0.01(-0.54%)
Feb 09, 2023 1.854 1.974 1.834 1.844 28,976 +0.06(+3.35%)
Feb 08, 2023 1.824 1.844 1.784 1.784 22,300 +0.00(+0.00%)
Feb 07, 2023 1.744 1.824 1.744 1.784 9,872 +0.04(+2.29%)
Feb 06, 2023 1.834 1.834 1.744 1.744 6,004 -0.01(-0.57%)
Feb 03, 2023 1.774 1.864 1.744 1.754 22,870 -0.02(-1.12%)
Feb 02, 2023 1.954 1.954 1.725 1.774 14,693 -0.04(-2.20%)
Feb 01, 2023 1.894 1.934 1.814 1.814 10,098 +0.01(+0.55%)
Jan 31, 2023 1.820 1.820 1.754 1.804 17,939 -0.01(-0.55%)
Jan 30, 2023 1.844 1.879 1.814 1.814 2,076 -0.01(-0.55%)
Jan 27, 2023 1.824 1.834 1.774 1.824 2,945 +0.02(+1.11%)
Jan 26, 2023 1.774 1.834 1.774 1.804 7,260 +0.04(+2.26%)
Jan 25, 2023 1.784 1.804 1.764 1.764 11,785 -0.03(-1.67%)
Jan 24, 2023 1.794 1.831 1.784 1.794 2,950 -0.03(-1.64%)
Jan 23, 2023 1.794 1.834 1.744 1.824 22,697 +0.07(+3.98%)
Jan 20, 2023 1.794 1.814 1.744 1.754 16,382 -0.03(-1.68%)
Jan 19, 2023 1.884 1.964 1.774 1.784 8,376 -0.01(-0.56%)
Jan 18, 2023 1.954 1.984 1.744 1.794 81,479 -0.20(-10.00%)
Jan 17, 2023 1.964 1.994 1.894 1.994 6,788 +0.03(+1.52%)
Jan 13, 2023 1.964 1.964 1.814 1.964 9,350 +0.11(+5.91%)
Jan 12, 2023 1.954 1.984 1.854 1.854 3,255 +0.00(+0.00%)
Jan 11, 2023 1.944 1.984 1.834 1.854 23,399 -0.10(-5.10%)
Jan 10, 2023 1.994 1.994 1.904 1.954 19,917 +0.04(+2.08%)
Jan 09, 2023 1.984 1.994 1.914 1.914 3,381 -0.08(-3.99%)
Jan 06, 2023 1.992 1.994 1.954 1.993 5,069 -0.00(-0.01%)
Jan 05, 2023 1.954 1.994 1.954 1.994 1,875 +0.02(+1.01%)
Jan 04, 2023 1.944 1.974 1.914 1.974 10,586 -0.02(-1.00%)
Jan 03, 2023 1.974 1.994 1.924 1.994 17,744 +0.10(+5.26%)
Dec 30, 2022 1.874 1.894 1.774 1.894 27,973 +0.09(+4.97%)
Dec 29, 2022 1.754 1.824 1.744 1.804 34,745 +0.08(+4.62%)
Dec 28, 2022 1.685 1.774 1.685 1.725 13,762 +0.05(+2.98%)
Dec 27, 2022 1.754 1.804 1.606 1.675 84,728 -0.09(-5.09%)
Dec 23, 2022 1.744 1.808 1.705 1.764 28,061 -0.02(-1.11%)
Dec 22, 2022 1.695 1.784 1.625 1.784 24,278 +0.10(+5.91%)
Dec 21, 2022 1.814 2.004 1.637 1.685 120,218 -0.18(-9.63%)
Dec 20, 2022 1.824 1.914 1.645 1.864 57,143 +0.08(+4.47%)
Dec 19, 2022 1.744 1.874 1.744 1.784 50,723 -0.01(-0.56%)
Dec 16, 2022 2.014 2.014 1.705 1.794 78,590 -0.18(-9.09%)
Dec 15, 2022 1.944 2.073 1.944 1.974 5,493 -0.01(-0.50%)
Dec 14, 2022 1.994 2.004 1.964 1.984 23,557 -0.01(-0.50%)
Dec 13, 2022 1.994 2.083 1.984 1.994 35,033 -0.03(-1.51%)
Dec 12, 2022 1.934 2.063 1.934 2.024 23,803 +0.07(+3.60%)
Dec 09, 2022 1.934 2.044 1.934 1.954 35,417 +0.08(+4.26%)
Dec 08, 2022 1.894 2.093 1.844 1.874 18,227 -0.02(-1.05%)
Dec 07, 2022 2.044 2.039 1.884 1.894 17,862 -0.05(-2.56%)
Dec 06, 2022 2.044 2.173 1.944 1.944 27,479 -0.11(-5.34%)
Dec 05, 2022 2.063 2.075 2.053 2.053 31,540 -0.04(-1.90%)
Dec 02, 2022 2.123 2.153 2.063 2.093 27,563 -0.06(-2.78%)
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.