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

Crexendo Inc (NQ: CXDO )

4.130 +0.010 (+0.24%)
Streaming Delayed Price Updated: 1:00 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 (%)
Dec 30, 2022 1.874 1.894 1.774 1.894 27,973 +0.09(+4.97%)
Dec 29, 2022 1.754 1.824 1.744 1.804 34,745 +0.08(+4.62%)
Dec 28, 2022 1.685 1.774 1.685 1.725 13,762 +0.05(+2.98%)
Dec 27, 2022 1.754 1.804 1.606 1.675 84,728 -0.09(-5.09%)
Dec 23, 2022 1.744 1.808 1.705 1.764 28,061 -0.02(-1.11%)
Dec 22, 2022 1.695 1.784 1.625 1.784 24,278 +0.10(+5.91%)
Dec 21, 2022 1.814 2.004 1.637 1.685 120,218 -0.18(-9.63%)
Dec 20, 2022 1.824 1.914 1.645 1.864 57,143 +0.08(+4.47%)
Dec 19, 2022 1.744 1.874 1.744 1.784 50,723 -0.01(-0.56%)
Dec 16, 2022 2.014 2.014 1.705 1.794 78,590 -0.18(-9.09%)
Dec 15, 2022 1.944 2.073 1.944 1.974 5,493 -0.01(-0.50%)
Dec 14, 2022 1.994 2.004 1.964 1.984 23,557 -0.01(-0.50%)
Dec 13, 2022 1.994 2.083 1.984 1.994 35,033 -0.03(-1.51%)
Dec 12, 2022 1.934 2.063 1.934 2.024 23,803 +0.07(+3.60%)
Dec 09, 2022 1.934 2.044 1.934 1.954 35,417 +0.08(+4.26%)
Dec 08, 2022 1.894 2.093 1.844 1.874 18,227 -0.02(-1.05%)
Dec 07, 2022 2.044 2.039 1.884 1.894 17,862 -0.05(-2.56%)
Dec 06, 2022 2.044 2.173 1.944 1.944 27,479 -0.11(-5.34%)
Dec 05, 2022 2.063 2.075 2.053 2.053 31,540 -0.04(-1.90%)
Dec 02, 2022 2.123 2.153 2.063 2.093 27,563 -0.06(-2.78%)
Dec 01, 2022 2.103 2.203 2.044 2.153 54,148 +0.07(+3.35%)
Nov 30, 2022 2.253 2.253 2.074 2.083 44,941 -0.13(-5.86%)
Nov 29, 2022 2.263 2.273 2.153 2.213 5,726 +0.07(+3.26%)
Nov 28, 2022 2.113 2.183 2.044 2.143 26,048 +0.03(+1.42%)
Nov 25, 2022 2.143 2.143 2.113 2.113 1,107 +0.06(+3.15%)
Nov 23, 2022 2.063 2.108 2.039 2.049 24,322 -0.01(-0.47%)
Nov 22, 2022 2.088 2.088 2.019 2.058 19,429 -0.03(-1.43%)
Nov 21, 2022 2.068 2.108 2.068 2.088 13,199 +0.00(+0.00%)
Nov 18, 2022 2.158 2.158 2.088 2.088 12,209 -0.03(-1.41%)
Nov 17, 2022 2.218 2.218 2.058 2.118 62,075 -0.12(-5.33%)
Nov 16, 2022 2.247 2.247 2.188 2.237 8,813 +0.00(+0.00%)
Nov 15, 2022 2.287 2.377 2.158 2.237 45,723 -0.06(-2.60%)
Nov 14, 2022 2.297 2.456 2.297 2.297 8,686 -0.04(-1.70%)
Nov 11, 2022 2.416 2.476 2.297 2.337 26,260 +0.05(+2.17%)
Nov 10, 2022 2.247 2.358 2.247 2.287 7,183 +0.12(+5.50%)
Nov 09, 2022 2.327 2.446 2.168 2.168 17,990 -0.25(-10.29%)
Nov 08, 2022 2.645 2.645 2.307 2.416 26,691 -0.11(-4.33%)
Nov 07, 2022 2.665 2.665 2.486 2.526 36,487 -0.10(-3.79%)
Nov 04, 2022 2.595 2.625 2.585 2.625 1,778 +0.16(+6.45%)
Nov 03, 2022 2.618 2.618 2.446 2.466 5,488 -0.10(-3.88%)
Nov 02, 2022 2.526 2.614 2.446 2.566 5,895 +0.12(+4.88%)
Nov 01, 2022 2.509 2.509 2.406 2.446 17,389 -0.11(-4.28%)
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%)
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.