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

Crexendo Inc (NQ: CXDO )

4.340 +0.260 (+6.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Aug 31, 2020 9.374 9.483 9.156 9.354 15,994 -0.30(-3.08%)
Aug 28, 2020 9.641 9.651 9.255 9.651 64,452 +0.35(+3.72%)
Aug 27, 2020 9.533 9.552 9.305 9.305 28,245 -0.10(-1.05%)
Aug 26, 2020 9.473 9.493 9.315 9.404 16,758 -0.40(-4.04%)
Aug 25, 2020 9.124 9.800 9.124 9.800 22,212 +0.38(+3.99%)
Aug 24, 2020 9.533 9.562 9.361 9.424 41,105 -0.16(-1.65%)
Aug 21, 2020 9.275 9.800 8.968 9.582 42,934 +0.03(+0.31%)
Aug 20, 2020 9.206 9.602 9.206 9.552 13,727 +0.35(+3.76%)
Aug 19, 2020 8.751 9.384 8.637 9.206 34,654 +0.55(+6.41%)
Aug 18, 2020 8.374 8.800 7.879 8.652 18,605 +0.25(+2.99%)
Aug 17, 2020 8.454 8.983 7.790 8.400 68,686 -0.59(-6.54%)
Aug 14, 2020 9.582 9.582 8.513 8.988 35,458 -0.63(-6.58%)
Aug 13, 2020 9.354 9.622 9.206 9.622 17,283 -0.01(-0.10%)
Aug 12, 2020 10.50 10.77 8.592 9.632 51,391 -0.72(-6.93%)
Aug 11, 2020 10.16 10.77 9.405 10.35 91,942 +1.14(+12.42%)
Aug 10, 2020 11.63 12.65 9.166 9.206 163,097 -1.97(-17.63%)
Aug 07, 2020 11.87 11.87 10.53 11.18 56,168 +0.23(+2.08%)
Aug 06, 2020 9.750 11.09 9.740 10.95 102,524 +1.57(+16.79%)
Aug 05, 2020 9.671 9.750 9.156 9.374 33,985 -0.31(-3.22%)
Aug 04, 2020 9.562 9.829 9.137 9.686 39,894 +0.58(+6.36%)
Aug 03, 2020 8.800 9.245 8.480 9.107 39,445 +0.36(+4.07%)
Jul 31, 2020 7.929 8.800 7.929 8.751 22,427 +0.83(+10.50%)
Jul 30, 2020 7.909 8.909 7.543 7.919 77,144 +0.07(+0.88%)
Jul 29, 2020 7.434 7.889 7.167 7.850 41,091 +0.42(+5.59%)
Jul 28, 2020 7.424 7.434 7.038 7.434 17,482 +0.01(+0.13%)
Jul 27, 2020 7.028 7.424 7.028 7.424 35,280 +0.49(+7.14%)
Jul 24, 2020 6.533 6.929 6.513 6.929 33,842 +0.50(+7.86%)
Jul 23, 2020 6.484 6.632 6.383 6.424 36,326 -0.16(-2.41%)
Jul 22, 2020 5.979 6.682 5.979 6.583 45,669 +0.59(+9.92%)
Jul 21, 2020 5.791 5.989 5.642 5.989 17,487 +0.06(+1.00%)
Jul 20, 2020 5.811 6.038 5.751 5.929 6,891 +0.19(+3.28%)
Jul 17, 2020 5.741 5.791 5.662 5.741 7,778 -0.20(-3.33%)
Jul 16, 2020 5.864 5.939 5.864 5.939 4,028 -0.04(-0.66%)
Jul 15, 2020 5.969 5.979 5.553 5.979 2,846 -0.05(-0.82%)
Jul 14, 2020 6.088 6.177 5.919 6.028 4,153 -0.06(-0.98%)
Jul 13, 2020 6.157 6.157 6.009 6.088 9,812 +0.01(+0.16%)
Jul 10, 2020 6.086 6.088 6.048 6.078 2,121 +0.02(+0.31%)
Jul 09, 2020 5.989 6.103 5.939 6.059 5,663 +0.10(+1.67%)
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.