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 (%)
Sep 29, 2023 2.100 2.122 2.050 2.110 45,827 +0.06(+2.93%)
Sep 28, 2023 2.060 2.100 2.030 2.050 52,622 -0.03(-1.44%)
Sep 27, 2023 1.950 2.100 1.950 2.080 76,216 +0.17(+8.90%)
Sep 26, 2023 2.000 2.090 1.910 1.910 155,128 -0.12(-5.91%)
Sep 25, 2023 2.060 2.065 1.950 2.030 107,616 -0.03(-1.46%)
Sep 22, 2023 2.060 2.130 2.030 2.060 52,773 -0.01(-0.48%)
Sep 21, 2023 2.200 2.236 2.060 2.070 27,833 -0.13(-5.91%)
Sep 20, 2023 2.330 2.335 2.102 2.200 72,305 -0.14(-5.98%)
Sep 19, 2023 2.390 2.480 2.290 2.340 72,214 +0.07(+3.08%)
Sep 18, 2023 2.280 2.290 2.150 2.270 78,906 +0.06(+2.71%)
Sep 15, 2023 2.080 2.270 2.050 2.210 50,075 +0.09(+4.25%)
Sep 14, 2023 2.310 2.350 2.050 2.120 107,165 -0.24(-10.17%)
Sep 13, 2023 2.500 2.540 2.342 2.360 78,306 -0.06(-2.48%)
Sep 12, 2023 2.530 2.550 2.320 2.420 82,096 -0.01(-0.41%)
Sep 11, 2023 2.210 2.493 2.150 2.430 255,712 +0.26(+11.98%)
Sep 08, 2023 1.970 2.223 1.915 2.170 86,650 +0.25(+13.30%)
Sep 07, 2023 1.950 1.960 1.910 1.915 9,400 -0.02(-1.27%)
Sep 06, 2023 1.970 1.980 1.910 1.940 10,069 +0.01(+0.52%)
Sep 05, 2023 1.960 1.991 1.890 1.930 30,097 -0.05(-2.53%)
Sep 01, 2023 2.010 2.030 1.980 1.980 37,659 -0.01(-0.50%)
Aug 31, 2023 1.900 2.050 1.900 1.990 18,389 +0.07(+3.65%)
Aug 30, 2023 2.050 2.080 1.900 1.920 54,895 -0.08(-4.00%)
Aug 29, 2023 1.953 2.062 1.850 2.000 97,427 +0.11(+5.82%)
Aug 28, 2023 1.800 1.945 1.800 1.890 78,960 +0.09(+5.02%)
Aug 25, 2023 1.814 1.893 1.787 1.800 16,166 -0.05(-2.72%)
Aug 24, 2023 1.900 1.970 1.770 1.850 42,242 -0.01(-0.54%)
Aug 23, 2023 1.820 2.060 1.820 1.860 102,524 +0.10(+5.68%)
Aug 22, 2023 1.730 1.800 1.659 1.760 58,343 +0.11(+6.67%)
Aug 21, 2023 1.650 1.670 1.650 1.650 17,584 +0.00(+0.00%)
Aug 18, 2023 1.700 1.702 1.650 1.650 11,813 -0.02(-0.90%)
Aug 17, 2023 1.680 1.680 1.630 1.665 3,833 +0.01(+0.30%)
Aug 16, 2023 1.690 1.710 1.650 1.660 9,858 +0.01(+0.61%)
Aug 15, 2023 1.726 1.726 1.650 1.650 14,262 -0.10(-5.71%)
Aug 14, 2023 1.630 1.750 1.630 1.750 12,524 +0.08(+4.79%)
Aug 11, 2023 1.750 1.750 1.630 1.670 45,594 -0.08(-4.57%)
Aug 10, 2023 1.680 1.750 1.620 1.750 29,406 +0.12(+7.37%)
Aug 09, 2023 1.630 1.642 1.610 1.630 21,607 +0.02(+1.24%)
Aug 08, 2023 1.620 1.659 1.600 1.610 17,524 -0.03(-1.83%)
Aug 07, 2023 1.630 1.649 1.630 1.640 8,662 +0.01(+0.61%)
Aug 04, 2023 1.570 1.660 1.570 1.630 6,286 +0.00(+0.00%)
Aug 03, 2023 1.670 1.675 1.560 1.630 36,313 -0.06(-3.55%)
Aug 02, 2023 1.650 1.740 1.620 1.690 8,950 +0.07(+4.32%)
Aug 01, 2023 1.630 1.710 1.610 1.620 10,519 -0.08(-4.71%)
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%)
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.