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

Crexendo Inc (NQ: CXDO )

4.230 -0.040 (-0.94%)
Streaming Delayed Price Updated: 2:21 PM EDT, Apr 18, 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, 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%)
Jul 03, 2023 1.890 1.890 1.780 1.820 6,825 +0.06(+3.41%)
Jun 30, 2023 1.770 1.800 1.720 1.760 16,096 -0.01(-0.56%)
Jun 29, 2023 1.780 1.800 1.750 1.770 17,715 +0.02(+1.14%)
Jun 28, 2023 1.800 1.810 1.730 1.750 19,482 -0.02(-1.13%)
Jun 27, 2023 1.720 1.830 1.720 1.770 18,719 +0.01(+0.57%)
Jun 26, 2023 1.808 1.808 1.750 1.760 6,673 -0.06(-3.30%)
Jun 23, 2023 1.800 1.820 1.720 1.820 28,498 +0.05(+2.82%)
Jun 22, 2023 1.780 1.840 1.750 1.770 10,790 -0.01(-0.56%)
Jun 21, 2023 1.910 1.910 1.760 1.780 17,598 -0.09(-4.81%)
Jun 20, 2023 1.880 2.000 1.750 1.870 74,032 +0.15(+8.72%)
Jun 16, 2023 1.980 1.980 1.720 1.720 45,901 -0.17(-8.99%)
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.