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 (%)
Apr 29, 2022 2.795 2.864 2.795 2.834 1,850 +0.03(+1.24%)
Apr 28, 2022 2.725 2.824 2.646 2.800 8,469 +0.17(+6.60%)
Apr 27, 2022 2.854 2.857 2.621 2.626 35,203 -0.17(-6.03%)
Apr 26, 2022 2.973 3.043 2.775 2.795 18,927 -0.18(-6.00%)
Apr 25, 2022 2.973 3.023 2.973 2.973 7,355 -0.07(-2.28%)
Apr 22, 2022 3.142 3.607 3.023 3.043 49,699 -0.04(-1.29%)
Apr 21, 2022 3.003 3.171 3.003 3.082 7,860 +0.03(+0.98%)
Apr 20, 2022 2.983 3.117 2.973 3.052 21,193 +0.07(+2.32%)
Apr 19, 2022 2.973 3.029 2.973 2.983 9,479 -0.01(-0.33%)
Apr 18, 2022 3.132 3.132 2.973 2.993 11,951 -0.05(-1.63%)
Apr 14, 2022 3.122 3.189 2.993 3.043 17,343 +0.00(+0.00%)
Apr 13, 2022 3.112 3.221 3.023 3.043 24,042 -0.14(-4.36%)
Apr 12, 2022 3.161 3.181 3.082 3.181 8,294 +0.05(+1.58%)
Apr 11, 2022 3.191 3.270 3.072 3.132 35,872 -0.09(-2.77%)
Apr 08, 2022 3.211 3.279 3.142 3.221 42,942 +0.07(+2.20%)
Apr 07, 2022 3.251 3.261 3.126 3.152 12,575 -0.12(-3.64%)
Apr 06, 2022 3.469 3.473 3.270 3.270 31,495 -0.20(-5.71%)
Apr 05, 2022 3.498 3.518 3.429 3.469 16,457 -0.08(-2.23%)
Apr 04, 2022 3.518 3.548 3.469 3.548 14,859 +0.08(+2.29%)
Apr 01, 2022 3.657 3.677 3.449 3.469 18,487 -0.13(-3.58%)
Mar 31, 2022 3.568 3.598 3.518 3.598 8,878 -0.01(-0.27%)
Mar 30, 2022 3.726 3.726 3.568 3.607 36,723 -0.07(-1.89%)
Mar 29, 2022 3.598 3.756 3.578 3.677 23,129 +0.06(+1.64%)
Mar 28, 2022 3.756 3.756 3.578 3.617 23,873 -0.11(-2.93%)
Mar 25, 2022 3.786 3.806 3.667 3.726 29,314 -0.05(-1.31%)
Mar 24, 2022 3.855 3.905 3.716 3.776 27,728 -0.06(-1.55%)
Mar 23, 2022 3.954 3.964 3.796 3.835 46,908 +0.03(+0.78%)
Mar 22, 2022 4.242 4.242 3.796 3.806 161,700 -0.51(-11.72%)
Mar 21, 2022 4.113 4.321 4.024 4.311 37,349 +0.24(+5.84%)
Mar 18, 2022 3.925 4.092 3.925 4.073 9,444 +0.11(+2.75%)
Mar 17, 2022 3.816 3.984 3.816 3.964 14,095 +0.06(+1.52%)
Mar 16, 2022 3.617 4.081 3.617 3.905 53,760 +0.27(+7.36%)
Mar 15, 2022 3.776 3.776 3.588 3.637 32,302 -0.17(-4.43%)
Mar 14, 2022 3.835 3.865 3.751 3.806 18,295 -0.06(-1.54%)
Mar 11, 2022 3.954 3.964 3.756 3.865 26,168 -0.08(-2.01%)
Mar 10, 2022 3.875 3.944 3.875 3.944 5,853 +0.04(+1.02%)
Mar 09, 2022 3.865 3.905 3.776 3.905 27,694 +0.08(+2.07%)
Mar 08, 2022 3.865 3.865 3.588 3.825 63,196 +0.02(+0.52%)
Mar 07, 2022 3.964 3.994 3.697 3.806 39,874 -0.19(-4.71%)
Mar 04, 2022 4.083 4.083 3.910 3.994 14,628 +0.04(+1.00%)
Mar 03, 2022 4.103 4.242 3.915 3.954 31,857 -0.12(-2.92%)
Mar 02, 2022 4.281 4.351 3.895 4.073 78,602 -0.21(-4.86%)
Mar 01, 2022 4.232 4.410 4.202 4.281 26,677 -0.07(-1.59%)
Feb 28, 2022 4.192 4.440 4.192 4.351 61,714 +0.14(+3.29%)
Feb 25, 2022 4.172 4.281 4.157 4.212 14,854 +0.10(+2.41%)
Feb 24, 2022 3.994 4.291 4.024 4.113 37,579 -0.09(-2.12%)
Feb 23, 2022 4.222 4.450 4.024 4.202 32,534 -0.02(-0.47%)
Feb 22, 2022 4.212 4.345 4.093 4.222 35,145 -0.05(-1.16%)
Feb 18, 2022 4.271 0 -0.09(-2.05%)
Feb 17, 2022 4.301 4.410 4.212 4.361 13,917 +0.16(+3.90%)
Feb 16, 2022 4.237 4.335 4.148 4.197 27,752 -0.01(-0.24%)
Feb 15, 2022 4.247 4.276 4.157 4.207 15,007 +0.08(+1.92%)
Feb 14, 2022 4.286 4.445 4.128 4.128 13,143 -0.18(-4.14%)
Feb 11, 2022 4.355 4.435 4.256 4.306 15,309 -0.04(-0.91%)
Feb 10, 2022 4.306 4.494 4.256 4.346 20,109 -0.02(-0.45%)
Feb 09, 2022 4.207 4.791 4.207 4.365 104,401 +0.24(+5.76%)
Feb 08, 2022 4.088 4.286 3.999 4.128 35,052 +0.00(+0.00%)
Feb 07, 2022 4.207 4.375 4.063 4.128 32,104 -0.02(-0.48%)
Feb 04, 2022 4.039 4.207 4.033 4.148 13,302 +0.10(+2.44%)
Feb 03, 2022 3.960 4.049 7,480 +0.00(+0.00%)
Feb 02, 2022 4.346 4.346 3.960 4.049 27,532 -0.22(-5.10%)
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.