Skip to main content

Crexendo Inc (NQ: CXDO )

4.830 +0.200 (+4.32%)
Streaming Delayed Price Updated: 11:49 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 15, 2023 1.740 1.970 1.740 1.890 168,605 +0.33(+21.15%)
May 08, 2023 1.657 1.729 1.530 1.560 39,797 -0.09(-5.45%)
May 05, 2023 1.530 1.690 1.478 1.650 39,220 +0.14(+9.27%)
May 04, 2023 1.400 1.530 1.330 1.510 90,210 +0.16(+11.85%)
May 03, 2023 1.320 1.460 1.280 1.350 143,050 +0.00(+0.03%)
May 02, 2023 1.320 1.450 1.320 1.350 130,211 -0.06(-4.28%)
May 01, 2023 1.510 1.520 1.410 1.410 35,583 -0.07(-4.72%)
Apr 28, 2023 1.330 1.485 1.330 1.480 43,099 +0.18(+13.84%)
Apr 27, 2023 1.345 1.345 1.290 1.300 30,172 +0.02(+1.56%)
Apr 26, 2023 1.400 1.400 1.280 1.280 8,840 -0.05(-4.05%)
Apr 25, 2023 1.420 1.420 1.290 1.334 40,941 -0.04(-3.24%)
Apr 24, 2023 1.370 1.410 1.370 1.379 25,936 +0.02(+1.37%)
Apr 21, 2023 1.380 1.460 1.360 1.360 8,649 -0.02(-1.45%)
Apr 20, 2023 1.420 1.445 1.362 1.380 27,774 -0.09(-6.12%)
Apr 19, 2023 1.460 1.470 1.410 1.470 23,493 +0.01(+0.68%)
Apr 18, 2023 1.520 1.535 1.440 1.460 31,411 -0.04(-2.67%)
Apr 17, 2023 1.570 1.570 1.490 1.500 11,483 -0.07(-4.48%)
Apr 14, 2023 1.560 1.580 1.530 1.570 4,371 +0.04(+2.64%)
Apr 13, 2023 1.490 1.534 1.490 1.530 8,984 +0.05(+3.38%)
Apr 12, 2023 1.577 1.577 1.480 1.480 33,693 -0.09(-5.73%)
Apr 11, 2023 1.560 1.660 1.520 1.570 31,533 -0.03(-1.88%)
Apr 10, 2023 1.590 1.660 1.520 1.600 27,633 +0.08(+5.26%)
Apr 06, 2023 1.550 1.570 1.510 1.520 15,346 -0.04(-2.56%)
Apr 05, 2023 1.550 1.630 1.510 1.560 20,045 +0.01(+0.65%)
Apr 04, 2023 1.640 1.640 1.550 1.550 10,219 -0.05(-3.13%)
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.