Skip to main content

Crexendo Inc (NQ: CXDO )

4.810 +0.180 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.330 1.485 1.330 1.480 43,099 +0.18(+13.84%)
Apr 27, 2023 1.345 1.345 1.290 1.300 30,172 +0.02(+1.56%)
Apr 26, 2023 1.400 1.400 1.280 1.280 8,840 -0.05(-4.05%)
Apr 25, 2023 1.420 1.420 1.290 1.334 40,941 -0.04(-3.24%)
Apr 24, 2023 1.370 1.410 1.370 1.379 25,936 +0.02(+1.37%)
Apr 21, 2023 1.380 1.460 1.360 1.360 8,649 -0.02(-1.45%)
Apr 20, 2023 1.420 1.445 1.362 1.380 27,774 -0.09(-6.12%)
Apr 19, 2023 1.460 1.470 1.410 1.470 23,493 +0.01(+0.68%)
Apr 18, 2023 1.520 1.535 1.440 1.460 31,411 -0.04(-2.67%)
Apr 17, 2023 1.570 1.570 1.490 1.500 11,483 -0.07(-4.48%)
Apr 14, 2023 1.560 1.580 1.530 1.570 4,371 +0.04(+2.64%)
Apr 13, 2023 1.490 1.534 1.490 1.530 8,984 +0.05(+3.38%)
Apr 12, 2023 1.577 1.577 1.480 1.480 33,693 -0.09(-5.73%)
Apr 11, 2023 1.560 1.660 1.520 1.570 31,533 -0.03(-1.88%)
Apr 10, 2023 1.590 1.660 1.520 1.600 27,633 +0.08(+5.26%)
Apr 06, 2023 1.550 1.570 1.510 1.520 15,346 -0.04(-2.56%)
Apr 05, 2023 1.550 1.630 1.510 1.560 20,045 +0.01(+0.65%)
Apr 04, 2023 1.640 1.640 1.550 1.550 10,219 -0.05(-3.13%)
Apr 03, 2023 1.610 1.680 1.600 1.600 5,736 -0.05(-3.03%)
Mar 31, 2023 1.620 1.650 1.580 1.650 8,948 +0.09(+5.77%)
Mar 30, 2023 1.610 1.660 1.540 1.560 52,749 -0.01(-0.95%)
Mar 29, 2023 1.595 1.635 1.575 1.575 6,785 +0.00(+0.00%)
Mar 28, 2023 1.605 1.665 1.575 1.575 28,052 -0.03(-1.86%)
Mar 27, 2023 1.665 1.665 1.575 1.605 35,813 -0.02(-1.23%)
Mar 24, 2023 1.605 1.625 1.575 1.625 34,416 +0.03(+1.87%)
Mar 23, 2023 1.685 1.705 1.570 1.595 46,718 -0.09(-5.33%)
Mar 22, 2023 1.744 1.764 1.645 1.685 43,706 -0.07(-3.98%)
Mar 21, 2023 1.725 1.884 1.675 1.754 108,754 -0.01(-0.57%)
Mar 20, 2023 1.834 1.874 1.675 1.764 58,849 -0.16(-8.29%)
Mar 17, 2023 1.844 1.954 1.764 1.924 22,116 +0.08(+4.32%)
Mar 16, 2023 1.794 1.894 1.695 1.844 77,593 -0.02(-1.07%)
Mar 15, 2023 1.935 1.994 1.758 1.864 101,939 -0.00(-0.27%)
Mar 14, 2023 1.874 1.894 1.869 1.869 48,845 +0.07(+4.17%)
Mar 13, 2023 1.794 1.894 1.794 1.794 8,566 -0.04(-2.17%)
Mar 10, 2023 1.854 1.854 1.725 1.834 36,570 +0.03(+1.66%)
Mar 09, 2023 1.844 1.914 1.804 1.804 12,163 -0.06(-3.21%)
Mar 08, 2023 1.864 1.874 1.824 1.864 7,527 +0.06(+3.31%)
Mar 07, 2023 1.854 1.884 1.804 1.804 12,528 -0.12(-6.22%)
Mar 06, 2023 1.984 1.984 1.884 1.924 5,047 +0.03(+1.58%)
Mar 03, 2023 1.904 1.924 1.854 1.894 32,967 +0.05(+2.70%)
Mar 02, 2023 1.864 1.944 1.784 1.844 25,116 -0.08(-4.14%)
Mar 01, 2023 1.975 2.014 1.905 1.924 25,569 -0.07(-3.50%)
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%)
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.