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

Crexendo Inc (NQ: CXDO )

4.130 -0.140 (-3.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2023 1.820 1.820 1.754 1.804 17,939 -0.01(-0.55%)
Jan 30, 2023 1.844 1.879 1.814 1.814 2,076 -0.01(-0.55%)
Jan 27, 2023 1.824 1.834 1.774 1.824 2,945 +0.02(+1.11%)
Jan 26, 2023 1.774 1.834 1.774 1.804 7,260 +0.04(+2.26%)
Jan 25, 2023 1.784 1.804 1.764 1.764 11,785 -0.03(-1.67%)
Jan 24, 2023 1.794 1.831 1.784 1.794 2,950 -0.03(-1.64%)
Jan 23, 2023 1.794 1.834 1.744 1.824 22,697 +0.07(+3.98%)
Jan 20, 2023 1.794 1.814 1.744 1.754 16,382 -0.03(-1.68%)
Jan 19, 2023 1.884 1.964 1.774 1.784 8,376 -0.01(-0.56%)
Jan 18, 2023 1.954 1.984 1.744 1.794 81,479 -0.20(-10.00%)
Jan 17, 2023 1.964 1.994 1.894 1.994 6,788 +0.03(+1.52%)
Jan 13, 2023 1.964 1.964 1.814 1.964 9,350 +0.11(+5.91%)
Jan 12, 2023 1.954 1.984 1.854 1.854 3,255 +0.00(+0.00%)
Jan 11, 2023 1.944 1.984 1.834 1.854 23,399 -0.10(-5.10%)
Jan 10, 2023 1.994 1.994 1.904 1.954 19,917 +0.04(+2.08%)
Jan 09, 2023 1.984 1.994 1.914 1.914 3,381 -0.08(-3.99%)
Jan 06, 2023 1.992 1.994 1.954 1.993 5,069 -0.00(-0.01%)
Jan 05, 2023 1.954 1.994 1.954 1.994 1,875 +0.02(+1.01%)
Jan 04, 2023 1.944 1.974 1.914 1.974 10,586 -0.02(-1.00%)
Jan 03, 2023 1.974 1.994 1.924 1.994 17,744 +0.10(+5.26%)
Dec 30, 2022 1.874 1.894 1.774 1.894 27,973 +0.09(+4.97%)
Dec 29, 2022 1.754 1.824 1.744 1.804 34,745 +0.08(+4.62%)
Dec 28, 2022 1.685 1.774 1.685 1.725 13,762 +0.05(+2.98%)
Dec 27, 2022 1.754 1.804 1.606 1.675 84,728 -0.09(-5.09%)
Dec 23, 2022 1.744 1.808 1.705 1.764 28,061 -0.02(-1.11%)
Dec 22, 2022 1.695 1.784 1.625 1.784 24,278 +0.10(+5.91%)
Dec 21, 2022 1.814 2.004 1.637 1.685 120,218 -0.18(-9.63%)
Dec 20, 2022 1.824 1.914 1.645 1.864 57,143 +0.08(+4.47%)
Dec 19, 2022 1.744 1.874 1.744 1.784 50,723 -0.01(-0.56%)
Dec 16, 2022 2.014 2.014 1.705 1.794 78,590 -0.18(-9.09%)
Dec 15, 2022 1.944 2.073 1.944 1.974 5,493 -0.01(-0.50%)
Dec 14, 2022 1.994 2.004 1.964 1.984 23,557 -0.01(-0.50%)
Dec 13, 2022 1.994 2.083 1.984 1.994 35,033 -0.03(-1.51%)
Dec 12, 2022 1.934 2.063 1.934 2.024 23,803 +0.07(+3.60%)
Dec 09, 2022 1.934 2.044 1.934 1.954 35,417 +0.08(+4.26%)
Dec 08, 2022 1.894 2.093 1.844 1.874 18,227 -0.02(-1.05%)
Dec 07, 2022 2.044 2.039 1.884 1.894 17,862 -0.05(-2.56%)
Dec 06, 2022 2.044 2.173 1.944 1.944 27,479 -0.11(-5.34%)
Dec 05, 2022 2.063 2.075 2.053 2.053 31,540 -0.04(-1.90%)
Dec 02, 2022 2.123 2.153 2.063 2.093 27,563 -0.06(-2.78%)
Dec 01, 2022 2.103 2.203 2.044 2.153 54,148 +0.07(+3.35%)
Nov 30, 2022 2.253 2.253 2.074 2.083 44,941 -0.13(-5.86%)
Nov 29, 2022 2.263 2.273 2.153 2.213 5,726 +0.07(+3.26%)
Nov 28, 2022 2.113 2.183 2.044 2.143 26,048 +0.03(+1.42%)
Nov 25, 2022 2.143 2.143 2.113 2.113 1,107 +0.06(+3.15%)
Nov 23, 2022 2.063 2.108 2.039 2.049 24,322 -0.01(-0.47%)
Nov 22, 2022 2.088 2.088 2.019 2.058 19,429 -0.03(-1.43%)
Nov 21, 2022 2.068 2.108 2.068 2.088 13,199 +0.00(+0.00%)
Nov 18, 2022 2.158 2.158 2.088 2.088 12,209 -0.03(-1.41%)
Nov 17, 2022 2.218 2.218 2.058 2.118 62,075 -0.12(-5.33%)
Nov 16, 2022 2.247 2.247 2.188 2.237 8,813 +0.00(+0.00%)
Nov 15, 2022 2.287 2.377 2.158 2.237 45,723 -0.06(-2.60%)
Nov 14, 2022 2.297 2.456 2.297 2.297 8,686 -0.04(-1.70%)
Nov 11, 2022 2.416 2.476 2.297 2.337 26,260 +0.05(+2.17%)
Nov 10, 2022 2.247 2.358 2.247 2.287 7,183 +0.12(+5.50%)
Nov 09, 2022 2.327 2.446 2.168 2.168 17,990 -0.25(-10.29%)
Nov 08, 2022 2.645 2.645 2.307 2.416 26,691 -0.11(-4.33%)
Nov 07, 2022 2.665 2.665 2.486 2.526 36,487 -0.10(-3.79%)
Nov 04, 2022 2.595 2.625 2.585 2.625 1,778 +0.16(+6.45%)
Nov 03, 2022 2.618 2.618 2.446 2.466 5,488 -0.10(-3.88%)
Nov 02, 2022 2.526 2.614 2.446 2.566 5,895 +0.12(+4.88%)
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.