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 (%)
Jul 31, 2023 1.680 1.730 1.665 1.700 4,169 +0.03(+1.80%)
Jul 28, 2023 1.650 1.680 1.650 1.670 7,983 -0.01(-0.30%)
Jul 27, 2023 1.680 1.739 1.664 1.675 4,627 -0.00(-0.30%)
Jul 26, 2023 1.630 1.680 1.630 1.680 2,177 +0.07(+4.35%)
Jul 25, 2023 1.560 1.670 1.510 1.610 13,569 +0.06(+3.86%)
Jul 24, 2023 1.530 1.635 1.530 1.550 8,864 +0.00(+0.01%)
Jul 21, 2023 1.600 1.605 1.490 1.550 23,125 +0.05(+3.33%)
Jul 20, 2023 1.590 1.640 1.500 1.500 21,916 -0.08(-4.97%)
Jul 19, 2023 1.650 1.650 1.530 1.579 11,547 -0.05(-3.16%)
Jul 18, 2023 1.640 1.640 1.610 1.630 3,299 -0.01(-0.31%)
Jul 17, 2023 1.655 1.655 1.610 1.635 3,964 -0.00(-0.30%)
Jul 14, 2023 1.630 1.730 1.630 1.640 9,933 -0.04(-2.38%)
Jul 13, 2023 1.620 1.690 1.620 1.680 8,537 +0.06(+3.70%)
Jul 12, 2023 1.650 1.650 1.610 1.620 5,989 -0.01(-0.61%)
Jul 11, 2023 1.680 1.790 1.610 1.630 57,994 -0.05(-2.98%)
Jul 10, 2023 1.790 1.790 1.650 1.680 11,600 -0.05(-2.89%)
Jul 07, 2023 1.690 1.750 1.680 1.730 11,370 +0.05(+2.98%)
Jul 06, 2023 1.690 1.740 1.650 1.680 6,898 +0.03(+1.82%)
Jul 05, 2023 1.750 1.770 1.650 1.650 41,678 -0.17(-9.34%)
Jul 03, 2023 1.890 1.890 1.780 1.820 6,825 +0.06(+3.41%)
Jun 30, 2023 1.770 1.800 1.720 1.760 16,096 -0.01(-0.56%)
Jun 29, 2023 1.780 1.800 1.750 1.770 17,715 +0.02(+1.14%)
Jun 28, 2023 1.800 1.810 1.730 1.750 19,482 -0.02(-1.13%)
Jun 27, 2023 1.720 1.830 1.720 1.770 18,719 +0.01(+0.57%)
Jun 26, 2023 1.808 1.808 1.750 1.760 6,673 -0.06(-3.30%)
Jun 23, 2023 1.800 1.820 1.720 1.820 28,498 +0.05(+2.82%)
Jun 22, 2023 1.780 1.840 1.750 1.770 10,790 -0.01(-0.56%)
Jun 21, 2023 1.910 1.910 1.760 1.780 17,598 -0.09(-4.81%)
Jun 20, 2023 1.880 2.000 1.750 1.870 74,032 +0.15(+8.72%)
Jun 16, 2023 1.980 1.980 1.720 1.720 45,901 -0.17(-8.99%)
Jun 15, 2023 1.740 1.970 1.740 1.890 168,605 +0.15(+8.62%)
Jun 14, 2023 1.760 1.790 1.720 1.740 35,674 +0.00(+0.00%)
Jun 13, 2023 1.760 1.770 1.720 1.740 19,207 +0.00(+0.00%)
Jun 12, 2023 1.642 1.740 1.642 1.740 11,196 +0.05(+2.96%)
Jun 09, 2023 1.760 1.760 1.690 1.690 19,894 -0.02(-1.17%)
Jun 08, 2023 1.680 1.776 1.630 1.710 54,834 -0.01(-0.58%)
Jun 07, 2023 1.800 1.800 1.710 1.720 14,322 -0.05(-2.82%)
Jun 06, 2023 1.800 1.800 1.720 1.770 23,218 +0.03(+1.72%)
Jun 05, 2023 1.710 1.760 1.693 1.740 28,782 +0.02(+0.96%)
Jun 02, 2023 1.750 1.780 1.710 1.724 25,620 +0.02(+1.38%)
Jun 01, 2023 1.660 1.730 1.610 1.700 17,296 +0.07(+4.29%)
May 31, 2023 1.550 1.660 1.550 1.630 7,104 +0.07(+4.49%)
May 30, 2023 1.750 1.750 1.560 1.560 38,478 -0.15(-8.77%)
May 26, 2023 1.710 1.730 1.670 1.710 38,878 +0.00(+0.00%)
May 25, 2023 1.750 1.800 1.690 1.710 18,980 -0.03(-1.80%)
May 24, 2023 1.740 1.820 1.690 1.741 10,000 +0.00(+0.08%)
May 23, 2023 1.810 1.830 1.730 1.740 38,063 -0.06(-3.34%)
May 22, 2023 1.960 1.970 1.780 1.800 35,834 -0.17(-8.62%)
May 19, 2023 1.670 2.010 1.670 1.970 118,638 +0.31(+18.67%)
May 18, 2023 1.530 1.670 1.530 1.660 54,332 +0.12(+7.79%)
May 17, 2023 1.510 1.590 1.380 1.540 106,793 +0.03(+1.99%)
May 16, 2023 1.310 1.530 1.280 1.510 36,523 +0.18(+13.53%)
May 15, 2023 1.432 1.445 1.240 1.330 60,195 -0.07(-5.00%)
May 12, 2023 1.450 1.600 1.375 1.400 25,592 -0.10(-6.42%)
May 11, 2023 1.450 1.500 1.420 1.496 12,406 +0.09(+6.11%)
May 10, 2023 1.580 1.630 1.410 1.410 72,274 -0.13(-8.44%)
May 09, 2023 1.590 1.590 1.420 1.540 130,710 -0.02(-1.28%)
May 08, 2023 1.657 1.729 1.530 1.560 39,797 -0.09(-5.45%)
May 05, 2023 1.530 1.690 1.478 1.650 39,220 +0.14(+9.27%)
May 04, 2023 1.400 1.530 1.330 1.510 90,210 +0.16(+11.85%)
May 03, 2023 1.320 1.460 1.280 1.350 143,050 +0.00(+0.03%)
May 02, 2023 1.320 1.450 1.320 1.350 130,211 -0.06(-4.28%)
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.