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

Crexendo Inc (NQ: CXDO )

4.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2021 6.236 6.236 5.989 6.048 11,362 -0.16(-2.55%)
Jun 29, 2021 6.187 6.414 6.078 6.207 12,620 +0.06(+0.97%)
Jun 28, 2021 6.365 6.365 6.038 6.147 14,405 -0.26(-4.02%)
Jun 25, 2021 6.246 6.404 6.093 6.404 46,982 +0.10(+1.57%)
Jun 24, 2021 5.979 6.595 5.969 6.306 80,559 +0.43(+7.24%)
Jun 23, 2021 5.385 5.939 5.385 5.880 47,400 +0.44(+8.00%)
Jun 22, 2021 5.504 5.504 5.395 5.444 8,166 -0.06(-1.08%)
Jun 21, 2021 5.444 5.632 5.415 5.504 11,496 +0.04(+0.72%)
Jun 18, 2021 5.558 5.558 5.444 5.464 4,964 -0.07(-1.25%)
Jun 17, 2021 5.622 5.622 5.444 5.533 13,948 +0.09(+1.64%)
Jun 16, 2021 5.385 5.573 5.381 5.444 46,381 +0.03(+0.55%)
Jun 15, 2021 5.246 5.444 5.246 5.415 17,820 +0.19(+3.60%)
Jun 14, 2021 5.296 5.496 5.197 5.227 56,206 -0.06(-1.12%)
Jun 11, 2021 5.335 5.345 5.197 5.286 18,139 -0.06(-1.11%)
Jun 10, 2021 5.246 5.405 5.215 5.345 26,766 +0.16(+3.05%)
Jun 09, 2021 5.266 5.335 5.137 5.187 43,002 -0.08(-1.50%)
Jun 08, 2021 5.266 5.405 5.147 5.266 62,880 -0.03(-0.56%)
Jun 07, 2021 5.434 5.504 5.246 5.296 30,322 -0.14(-2.55%)
Jun 04, 2021 5.504 5.623 5.345 5.434 43,885 -0.09(-1.61%)
Jun 03, 2021 5.692 5.896 5.425 5.524 291,465 -0.07(-1.24%)
Jun 02, 2021 5.761 5.989 5.494 5.593 91,863 +0.18(+3.29%)
Jun 01, 2021 5.345 5.593 5.345 5.415 18,247 +0.16(+3.01%)
May 28, 2021 5.306 5.454 5.236 5.256 11,216 -0.08(-1.48%)
May 27, 2021 5.434 5.434 5.335 5.335 3,759 -0.11(-2.00%)
May 26, 2021 5.335 5.444 5.335 5.444 2,541 +0.25(+4.76%)
May 25, 2021 5.514 5.573 5.197 5.197 22,898 -0.27(-4.89%)
May 24, 2021 5.385 5.563 5.385 5.464 25,342 +0.08(+1.47%)
May 21, 2021 5.751 5.751 5.217 5.385 8,957 -0.09(-1.63%)
May 20, 2021 5.741 5.907 5.474 5.474 16,946 -0.17(-2.98%)
May 19, 2021 5.479 5.740 5.405 5.642 16,750 +0.10(+1.79%)
May 18, 2021 5.187 5.543 5.164 5.543 29,930 +0.32(+6.06%)
May 17, 2021 5.326 5.345 5.202 5.227 17,422 -0.05(-1.01%)
May 14, 2021 5.088 5.405 5.088 5.280 13,586 +0.23(+4.58%)
May 13, 2021 4.920 5.408 4.920 5.048 29,768 +0.14(+2.82%)
May 12, 2021 5.434 5.459 4.851 4.910 67,239 -0.39(-7.29%)
May 11, 2021 5.048 5.385 4.969 5.296 20,874 +0.06(+1.13%)
May 10, 2021 5.484 5.603 5.157 5.236 18,116 -0.08(-1.58%)
May 07, 2021 5.197 5.524 5.197 5.321 21,374 +0.06(+1.22%)
May 06, 2021 5.444 5.543 5.118 5.256 17,882 -0.17(-3.10%)
May 05, 2021 5.553 5.781 5.395 5.425 8,043 -0.16(-2.84%)
May 04, 2021 5.652 5.870 5.355 5.583 25,647 -0.14(-2.42%)
May 03, 2021 5.731 5.959 5.553 5.721 23,748 +0.08(+1.40%)
Apr 30, 2021 5.652 5.910 5.642 5.642 18,386 -0.18(-3.06%)
Apr 29, 2021 5.989 6.117 5.647 5.820 21,601 -0.10(-1.67%)
Apr 28, 2021 6.108 6.167 5.840 5.919 18,746 -0.14(-2.29%)
Apr 27, 2021 6.117 6.167 5.949 6.058 13,223 -0.11(-1.77%)
Apr 26, 2021 6.246 6.256 5.929 6.167 18,308 -0.07(-1.11%)
Apr 23, 2021 5.870 6.301 5.870 6.236 17,982 +0.44(+7.51%)
Apr 22, 2021 5.692 5.918 5.652 5.801 9,127 +0.05(+0.86%)
Apr 21, 2021 5.979 5.979 5.652 5.751 37,248 -0.17(-2.84%)
Apr 20, 2021 6.207 6.207 5.741 5.919 22,165 +0.05(+0.84%)
Apr 19, 2021 6.038 6.137 5.753 5.870 41,449 -0.17(-2.79%)
Apr 16, 2021 6.157 6.226 5.999 6.038 25,356 -0.25(-3.94%)
Apr 15, 2021 6.167 6.325 6.137 6.286 34,167 +0.08(+1.28%)
Apr 14, 2021 6.424 6.424 6.078 6.207 18,316 -0.18(-2.79%)
Apr 13, 2021 6.395 6.464 6.276 6.385 5,436 -0.08(-1.23%)
Apr 12, 2021 6.454 6.474 6.197 6.464 28,119 +0.06(+0.93%)
Apr 09, 2021 6.286 6.472 6.246 6.404 19,699 +0.19(+3.03%)
Apr 08, 2021 5.999 6.484 5.929 6.216 20,252 +0.17(+2.78%)
Apr 07, 2021 6.444 6.444 5.939 6.048 16,420 -0.11(-1.77%)
Apr 06, 2021 6.157 6.573 6.157 6.157 30,702 +0.07(+1.14%)
Apr 05, 2021 6.236 6.860 6.048 6.088 62,854 -0.07(-1.13%)
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.