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

Crexendo Inc (NQ: CXDO )

4.000 -0.120 (-2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2023 3.080 3.090 2.830 2.940 90,058 -0.08(-2.65%)
Nov 29, 2023 3.340 3.350 2.820 3.020 227,180 -0.25(-7.65%)
Nov 28, 2023 3.410 3.730 3.160 3.270 348,930 -0.11(-3.25%)
Nov 27, 2023 3.210 3.620 3.200 3.380 368,583 +0.22(+6.96%)
Nov 24, 2023 2.600 3.270 2.594 3.160 256,957 +0.56(+21.54%)
Nov 22, 2023 2.570 2.610 2.510 2.600 64,112 +0.04(+1.56%)
Nov 21, 2023 2.450 2.590 2.450 2.560 53,633 +0.09(+3.64%)
Nov 20, 2023 2.500 2.530 2.440 2.470 35,396 +0.03(+1.23%)
Nov 17, 2023 2.490 2.561 2.350 2.440 35,227 -0.04(-1.61%)
Nov 16, 2023 2.480 2.530 2.350 2.480 49,347 +0.04(+1.64%)
Nov 15, 2023 2.180 2.610 2.150 2.440 137,384 +0.27(+12.44%)
Nov 14, 2023 2.110 2.180 2.110 2.170 44,547 +0.00(+0.00%)
Nov 13, 2023 1.910 2.180 1.880 2.170 195,043 +0.25(+13.02%)
Nov 10, 2023 1.960 1.970 1.840 1.920 188,211 +0.17(+9.71%)
Nov 09, 2023 1.650 1.810 1.650 1.750 74,634 +0.05(+2.94%)
Nov 08, 2023 1.710 1.730 1.650 1.700 32,073 -0.07(-3.95%)
Nov 07, 2023 1.730 1.830 1.700 1.770 19,810 +0.10(+5.99%)
Nov 06, 2023 1.650 1.722 1.650 1.670 13,763 +0.07(+4.37%)
Nov 03, 2023 1.650 1.730 1.600 1.600 11,399 -0.05(-3.03%)
Nov 02, 2023 1.580 1.691 1.580 1.650 18,531 +0.01(+0.61%)
Nov 01, 2023 1.660 1.699 1.630 1.640 19,525 -0.08(-4.65%)
Oct 31, 2023 1.740 2.000 1.650 1.720 9,363 +0.02(+1.18%)
Oct 30, 2023 1.650 1.720 1.650 1.700 38,023 +0.05(+3.03%)
Oct 27, 2023 1.550 1.690 1.550 1.650 23,879 +0.11(+7.14%)
Oct 26, 2023 1.710 1.725 1.540 1.540 56,495 -0.18(-10.47%)
Oct 25, 2023 1.730 1.800 1.720 1.720 8,391 -0.04(-2.27%)
Oct 24, 2023 1.770 1.846 1.750 1.760 18,388 -0.01(-0.56%)
Oct 23, 2023 1.820 1.820 1.740 1.770 27,112 -0.05(-2.75%)
Oct 20, 2023 1.900 1.949 1.740 1.820 24,432 -0.06(-3.19%)
Oct 19, 2023 1.910 1.960 1.870 1.880 9,395 +0.00(+0.00%)
Oct 18, 2023 1.830 1.930 1.830 1.880 15,068 +0.05(+2.73%)
Oct 17, 2023 1.830 1.950 1.830 1.830 20,705 +0.01(+0.55%)
Oct 16, 2023 1.800 1.930 1.746 1.820 35,707 +0.00(+0.00%)
Oct 13, 2023 1.867 1.895 1.812 1.820 30,409 -0.04(-2.15%)
Oct 12, 2023 1.920 1.953 1.850 1.860 25,088 -0.06(-3.12%)
Oct 11, 2023 1.930 2.000 1.894 1.920 32,956 -0.03(-1.54%)
Oct 10, 2023 1.950 2.039 1.950 1.950 23,017 -0.06(-2.99%)
Oct 09, 2023 2.020 2.040 1.920 2.010 30,763 +0.00(+0.00%)
Oct 06, 2023 1.960 2.010 1.920 2.010 15,074 +0.04(+2.03%)
Oct 05, 2023 1.950 2.019 1.900 1.970 21,518 +0.00(+0.00%)
Oct 04, 2023 1.950 2.030 1.920 1.970 13,900 +0.00(+0.00%)
Oct 03, 2023 1.950 2.040 1.910 1.970 22,433 -0.03(-1.50%)
Oct 02, 2023 2.050 2.080 1.960 2.000 26,726 -0.11(-5.21%)
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%)
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.