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

Crexendo Inc (NQ: CXDO )

4.120 -0.150 (-3.51%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2022 2.526 2.580 2.516 2.556 5,721 +0.07(+2.80%)
Oct 28, 2022 2.456 2.575 2.456 2.486 10,552 -0.03(-1.19%)
Oct 27, 2022 2.572 2.572 2.446 2.516 7,105 -0.02(-0.78%)
Oct 26, 2022 2.516 2.546 2.446 2.536 12,122 +0.02(+0.79%)
Oct 25, 2022 2.675 2.675 2.397 2.516 23,799 -0.19(-6.99%)
Oct 24, 2022 2.735 2.735 2.585 2.705 11,355 -0.03(-1.09%)
Oct 21, 2022 2.536 2.812 2.536 2.735 20,131 +0.22(+8.70%)
Oct 20, 2022 2.446 2.635 2.446 2.516 54,371 +0.02(+0.80%)
Oct 19, 2022 2.526 2.526 2.486 2.496 13,309 +0.13(+5.46%)
Oct 18, 2022 2.317 2.625 2.297 2.367 38,771 +0.05(+2.15%)
Oct 17, 2022 2.337 2.337 2.307 2.317 1,586 +0.02(+0.87%)
Oct 14, 2022 2.312 2.321 2.237 2.297 2,117 +0.02(+0.88%)
Oct 13, 2022 2.258 2.337 2.237 2.277 6,103 -0.01(-0.44%)
Oct 12, 2022 2.277 2.314 2.267 2.287 10,612 +0.03(+1.32%)
Oct 11, 2022 2.526 2.536 2.208 2.257 67,211 -0.32(-12.31%)
Oct 10, 2022 2.476 2.574 2.387 2.574 7,033 -0.02(-0.81%)
Oct 07, 2022 2.585 2.757 2.426 2.595 43,019 +0.13(+5.24%)
Oct 06, 2022 2.506 2.576 2.466 2.466 7,957 -0.01(-0.40%)
Oct 05, 2022 2.542 2.575 2.350 2.476 4,014 +0.05(+2.05%)
Oct 04, 2022 2.516 2.536 2.406 2.426 20,096 -0.04(-1.81%)
Oct 03, 2022 2.387 2.509 2.327 2.471 4,152 +0.08(+3.54%)
Sep 30, 2022 2.496 2.506 2.357 2.387 18,770 -0.08(-3.23%)
Sep 29, 2022 2.526 2.526 2.359 2.466 6,513 -0.02(-0.80%)
Sep 28, 2022 2.346 2.557 2.346 2.486 11,889 +0.14(+5.93%)
Sep 27, 2022 2.436 2.436 2.287 2.347 17,178 +0.04(+1.72%)
Sep 26, 2022 2.337 2.503 2.218 2.307 7,486 -0.03(-1.28%)
Sep 23, 2022 2.506 2.646 2.337 2.337 10,904 -0.17(-6.75%)
Sep 22, 2022 2.585 2.675 2.506 2.506 10,606 -0.13(-4.91%)
Sep 21, 2022 2.560 2.710 2.556 2.635 4,252 +0.02(+0.76%)
Sep 20, 2022 2.764 2.764 2.546 2.615 16,940 -0.16(-5.73%)
Sep 19, 2022 2.705 2.784 2.595 2.774 11,689 -0.05(-1.76%)
Sep 16, 2022 2.774 2.854 2.655 2.824 20,100 +0.12(+4.41%)
Sep 15, 2022 2.715 2.774 2.655 2.705 12,416 +0.04(+1.49%)
Sep 14, 2022 2.854 2.854 2.655 2.665 12,600 +0.01(+0.37%)
Sep 13, 2022 2.774 2.834 2.645 2.655 23,034 -0.15(-5.32%)
Sep 12, 2022 2.889 2.954 2.794 2.804 4,206 -0.16(-5.37%)
Sep 09, 2022 2.705 3.023 2.705 2.963 27,128 +0.21(+7.58%)
Sep 08, 2022 2.804 2.804 2.645 2.755 11,569 -0.07(-2.46%)
Sep 07, 2022 2.715 2.884 2.605 2.824 86,975 +0.24(+9.13%)
Sep 06, 2022 2.844 2.844 2.536 2.588 26,476 -0.17(-6.05%)
Sep 02, 2022 2.685 2.755 2.625 2.755 19,774 +0.10(+3.75%)
Sep 01, 2022 2.685 2.745 2.566 2.655 24,677 -0.17(-5.99%)
Aug 31, 2022 2.824 2.953 2.745 2.824 16,154 +0.14(+5.19%)
Aug 30, 2022 2.834 2.834 2.635 2.685 21,754 -0.11(-3.91%)
Aug 29, 2022 2.794 2.864 2.784 2.794 2,372 -0.07(-2.43%)
Aug 26, 2022 2.983 3.093 2.814 2.864 6,491 -0.12(-4.00%)
Aug 25, 2022 2.943 3.103 2.943 2.983 11,276 -0.10(-3.23%)
Aug 24, 2022 2.923 3.113 2.906 3.083 27,683 +0.28(+9.93%)
Aug 23, 2022 2.943 2.943 2.774 2.804 17,377 -0.01(-0.35%)
Aug 22, 2022 2.973 3.093 2.764 2.814 17,849 -0.26(-8.56%)
Aug 19, 2022 3.026 3.078 2.969 3.078 4,113 +0.01(+0.32%)
Aug 18, 2022 2.969 3.127 2.969 3.068 6,331 +0.04(+1.31%)
Aug 17, 2022 3.078 3.107 2.966 3.028 16,815 +0.00(+0.00%)
Aug 16, 2022 3.157 3.197 2.968 3.028 46,857 -0.11(-3.48%)
Aug 15, 2022 3.078 3.207 3.078 3.137 31,985 +0.02(+0.57%)
Aug 12, 2022 3.032 3.256 2.978 3.120 30,582 +0.09(+3.02%)
Aug 11, 2022 3.107 3.107 2.959 3.028 40,661 +0.09(+3.04%)
Aug 10, 2022 2.710 3.107 2.710 2.939 69,551 +0.20(+7.44%)
Aug 09, 2022 2.879 2.879 2.691 2.735 30,507 -0.05(-1.96%)
Aug 08, 2022 2.681 2.859 2.603 2.790 15,410 +0.11(+4.07%)
Aug 05, 2022 2.720 2.819 2.681 2.681 7,120 -0.10(-3.57%)
Aug 04, 2022 2.904 2.904 2.710 2.780 7,382 +0.01(+0.36%)
Aug 03, 2022 2.691 2.879 2.681 2.770 83,824 +0.14(+5.28%)
Aug 02, 2022 2.641 2.691 2.601 2.631 19,081 -0.06(-2.21%)
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.