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 30, 2021 5.652 5.910 5.642 5.642 18,386 -0.18(-3.06%)
Apr 29, 2021 5.989 6.117 5.647 5.820 21,601 -0.10(-1.67%)
Apr 28, 2021 6.108 6.167 5.840 5.919 18,746 -0.14(-2.29%)
Apr 27, 2021 6.117 6.167 5.949 6.058 13,223 -0.11(-1.77%)
Apr 26, 2021 6.246 6.256 5.929 6.167 18,308 -0.07(-1.11%)
Apr 23, 2021 5.870 6.301 5.870 6.236 17,982 +0.44(+7.51%)
Apr 22, 2021 5.692 5.918 5.652 5.801 9,127 +0.05(+0.86%)
Apr 21, 2021 5.979 5.979 5.652 5.751 37,248 -0.17(-2.84%)
Apr 20, 2021 6.207 6.207 5.741 5.919 22,165 +0.05(+0.84%)
Apr 19, 2021 6.038 6.137 5.753 5.870 41,449 -0.17(-2.79%)
Apr 16, 2021 6.157 6.226 5.999 6.038 25,356 -0.25(-3.94%)
Apr 15, 2021 6.167 6.325 6.137 6.286 34,167 +0.08(+1.28%)
Apr 14, 2021 6.424 6.424 6.078 6.207 18,316 -0.18(-2.79%)
Apr 13, 2021 6.395 6.464 6.276 6.385 5,436 -0.08(-1.23%)
Apr 12, 2021 6.454 6.474 6.197 6.464 28,119 +0.06(+0.93%)
Apr 09, 2021 6.286 6.472 6.246 6.404 19,699 +0.19(+3.03%)
Apr 08, 2021 5.999 6.484 5.929 6.216 20,252 +0.17(+2.78%)
Apr 07, 2021 6.444 6.444 5.939 6.048 16,420 -0.11(-1.77%)
Apr 06, 2021 6.157 6.573 6.157 6.157 30,702 +0.07(+1.14%)
Apr 05, 2021 6.236 6.860 6.048 6.088 62,854 -0.07(-1.13%)
Apr 01, 2021 5.900 6.256 5.900 6.157 30,508 +0.42(+7.24%)
Mar 31, 2021 5.989 5.989 5.593 5.741 76,969 -0.28(-4.61%)
Mar 30, 2021 6.276 6.276 5.712 6.018 55,567 -0.18(-2.88%)
Mar 29, 2021 6.444 6.554 5.741 6.197 63,198 -0.16(-2.49%)
Mar 26, 2021 6.266 6.385 6.246 6.355 8,586 +0.07(+1.10%)
Mar 25, 2021 6.375 6.503 6.226 6.286 22,887 -0.09(-1.40%)
Mar 24, 2021 6.513 6.573 6.187 6.375 66,427 -0.21(-3.16%)
Mar 23, 2021 6.791 6.793 6.404 6.583 15,030 -0.32(-4.59%)
Mar 22, 2021 6.583 7.028 6.533 6.899 101,776 +0.37(+5.61%)
Mar 19, 2021 6.375 6.642 6.345 6.533 9,698 +0.16(+2.48%)
Mar 18, 2021 6.593 6.672 6.345 6.375 46,796 -0.18(-2.72%)
Mar 17, 2021 6.741 6.741 6.434 6.553 41,996 -0.18(-2.65%)
Mar 16, 2021 7.127 7.127 6.543 6.731 67,740 -0.31(-4.36%)
Mar 15, 2021 6.840 7.127 6.741 7.038 62,301 +0.22(+3.19%)
Mar 12, 2021 6.276 6.861 6.276 6.820 20,507 +0.54(+8.68%)
Mar 11, 2021 6.810 6.810 6.177 6.276 85,162 -0.32(-4.80%)
Mar 10, 2021 6.652 6.919 6.372 6.593 52,278 +0.03(+0.45%)
Mar 09, 2021 6.771 7.028 6.533 6.563 119,944 -0.25(-3.63%)
Mar 08, 2021 6.533 7.658 6.226 6.810 158,914 +0.59(+9.55%)
Mar 05, 2021 5.875 6.266 5.821 6.216 72,332 +0.32(+5.37%)
Mar 04, 2021 5.741 5.985 5.583 5.900 34,501 +0.07(+1.19%)
Mar 03, 2021 5.989 5.989 5.702 5.830 70,658 -0.10(-1.67%)
Mar 02, 2021 5.939 6.068 5.741 5.929 146,959 -0.02(-0.33%)
Mar 01, 2021 5.959 6.038 5.850 5.949 46,326 +0.14(+2.38%)
Feb 26, 2021 5.573 5.890 5.454 5.811 64,856 +0.14(+2.44%)
Feb 25, 2021 5.910 5.957 5.563 5.672 59,362 -0.31(-5.13%)
Feb 24, 2021 6.187 6.187 5.721 5.979 70,829 -0.13(-2.11%)
Feb 23, 2021 6.117 6.167 5.939 6.108 38,502 -0.10(-1.59%)
Feb 22, 2021 6.048 6.270 6.028 6.207 43,502 +0.18(+2.96%)
Feb 19, 2021 5.969 6.137 5.919 6.028 25,760 +0.05(+0.83%)
Feb 18, 2021 6.296 6.296 5.702 5.979 161,996 -0.35(-5.48%)
Feb 17, 2021 6.391 6.391 6.187 6.325 36,107 -0.03(-0.47%)
Feb 16, 2021 6.523 6.533 6.345 6.355 23,637 -0.17(-2.58%)
Feb 12, 2021 6.424 6.533 6.246 6.523 32,933 +0.10(+1.54%)
Feb 11, 2021 6.503 6.711 6.345 6.424 82,399 -0.09(-1.37%)
Feb 10, 2021 6.543 6.721 6.207 6.513 75,390 -0.09(-1.35%)
Feb 09, 2021 6.523 6.731 6.484 6.602 62,613 -0.02(-0.30%)
Feb 08, 2021 6.593 6.622 6.434 6.622 24,243 +0.10(+1.52%)
Feb 05, 2021 6.639 6.639 6.341 6.523 22,224 -0.01(-0.15%)
Feb 04, 2021 6.672 6.719 6.385 6.533 48,402 -0.10(-1.49%)
Feb 03, 2021 6.830 6.909 6.167 6.632 106,625 -0.20(-2.90%)
Feb 02, 2021 6.860 7.027 6.731 6.830 33,624 -0.10(-1.43%)
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.