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

Crexendo Inc (NQ: CXDO )

4.120 UNCHANGED
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 (%)
Dec 31, 2020 6.860 6.860 6.860 11,460 -0.09(-1.35%)
Dec 30, 2020 6.945 7.078 6.909 6.954 11,460 -0.03(-0.50%)
Dec 29, 2020 7.256 7.256 6.850 6.989 23,979 -0.15(-2.08%)
Dec 28, 2020 7.177 7.404 7.137 7.137 14,750 +0.05(+0.70%)
Dec 24, 2020 7.068 7.397 7.068 7.088 5,859 -0.05(-0.69%)
Dec 23, 2020 7.305 7.422 6.979 7.137 33,546 +0.09(+1.26%)
Dec 22, 2020 6.741 7.266 6.741 7.048 25,866 +0.00(+0.00%)
Dec 21, 2020 7.117 7.306 6.840 7.048 40,126 -0.07(-0.97%)
Dec 18, 2020 7.820 7.820 7.117 7.117 49,501 -0.51(-6.74%)
Dec 17, 2020 7.543 7.919 7.295 7.632 61,811 +0.31(+4.19%)
Dec 16, 2020 7.127 7.424 7.070 7.325 36,710 +0.19(+2.64%)
Dec 15, 2020 6.979 7.256 6.929 7.137 25,892 +0.16(+2.27%)
Dec 14, 2020 6.543 7.236 6.543 6.979 78,334 +0.36(+5.38%)
Dec 11, 2020 6.863 6.863 6.566 6.622 25,861 +0.00(+0.00%)
Dec 10, 2020 6.929 7.038 6.612 6.622 22,618 -0.37(-5.24%)
Dec 09, 2020 7.147 7.246 6.989 6.989 13,900 -0.21(-2.89%)
Dec 08, 2020 7.355 7.384 7.147 7.196 16,555 -0.10(-1.36%)
Dec 07, 2020 6.721 7.403 6.632 7.295 84,601 +0.56(+8.38%)
Dec 04, 2020 6.975 7.029 6.731 6.731 29,195 -0.29(-4.09%)
Dec 03, 2020 6.958 7.117 6.880 7.018 48,751 +0.22(+3.20%)
Dec 02, 2020 6.949 7.127 6.558 6.800 98,896 -0.06(-0.87%)
Dec 01, 2020 6.583 6.939 6.568 6.860 123,828 +0.35(+5.32%)
Nov 30, 2020 6.474 6.583 6.236 6.513 37,365 +0.37(+5.96%)
Nov 27, 2020 6.335 6.380 6.137 6.147 24,043 -0.19(-2.97%)
Nov 25, 2020 6.395 6.490 6.137 6.335 18,184 -0.07(-1.08%)
Nov 24, 2020 6.484 6.533 6.370 6.404 22,692 -0.02(-0.31%)
Nov 23, 2020 6.335 6.484 6.299 6.424 44,203 +0.09(+1.41%)
Nov 20, 2020 6.375 6.434 6.256 6.335 16,062 -0.05(-0.78%)
Nov 19, 2020 6.434 6.474 6.325 6.385 21,072 -0.04(-0.62%)
Nov 18, 2020 6.385 6.474 6.233 6.424 35,972 +0.08(+1.25%)
Nov 17, 2020 6.256 6.385 6.018 6.345 50,608 +0.09(+1.42%)
Nov 16, 2020 6.325 6.454 6.207 6.256 7,964 -0.17(-2.62%)
Nov 13, 2020 6.335 6.484 6.038 6.424 34,852 +0.14(+2.20%)
Nov 12, 2020 6.424 6.484 6.256 6.286 27,993 -0.25(-3.79%)
Nov 11, 2020 6.830 6.959 6.335 6.533 59,860 -0.31(-4.49%)
Nov 10, 2020 6.810 6.929 6.494 6.840 45,455 +0.08(+1.17%)
Nov 09, 2020 6.919 6.989 6.632 6.761 26,951 -0.10(-1.44%)
Nov 06, 2020 6.682 7.048 6.622 6.860 22,528 +0.09(+1.32%)
Nov 05, 2020 6.761 6.909 6.533 6.771 23,854 +0.27(+4.11%)
Nov 04, 2020 6.335 6.537 6.301 6.503 6,346 +0.29(+4.62%)
Nov 03, 2020 6.256 6.523 6.177 6.216 9,948 +0.01(+0.16%)
Nov 02, 2020 6.375 6.602 6.187 6.207 26,439 -0.05(-0.79%)
Oct 30, 2020 6.593 6.788 6.256 6.256 48,187 -0.35(-5.25%)
Oct 29, 2020 6.236 6.632 6.236 6.602 13,338 +0.31(+4.87%)
Oct 28, 2020 6.533 6.563 5.959 6.296 49,970 -0.27(-4.07%)
Oct 27, 2020 6.672 6.672 6.518 6.563 16,802 -0.05(-0.75%)
Oct 26, 2020 6.731 7.048 6.533 6.612 94,200 -0.18(-2.62%)
Oct 23, 2020 6.424 6.998 6.411 6.791 112,842 +0.41(+6.36%)
Oct 22, 2020 6.117 6.449 5.820 6.385 90,547 +0.19(+3.04%)
Oct 21, 2020 6.286 6.454 6.108 6.197 62,356 -0.16(-2.49%)
Oct 20, 2020 5.603 6.355 5.504 6.355 177,836 +0.83(+15.05%)
Oct 19, 2020 5.444 5.707 5.395 5.524 133,732 +0.08(+1.45%)
Oct 16, 2020 5.425 5.494 5.217 5.444 207,904 +0.02(+0.36%)
Oct 15, 2020 5.395 5.504 5.345 5.425 66,933 +0.07(+1.29%)
Oct 14, 2020 5.425 5.464 5.345 5.355 94,891 -0.14(-2.52%)
Oct 13, 2020 5.494 5.563 5.385 5.494 69,663 +0.05(+0.91%)
Oct 12, 2020 5.533 5.533 5.395 5.444 35,197 -0.01(-0.18%)
Oct 09, 2020 5.484 5.523 5.375 5.454 48,793 -0.07(-1.25%)
Oct 08, 2020 5.514 5.553 5.415 5.524 51,677 +0.06(+1.09%)
Oct 07, 2020 5.552 5.581 5.405 5.464 35,110 +0.05(+0.91%)
Oct 06, 2020 5.514 5.655 5.415 5.415 152,938 -0.11(-1.97%)
Oct 05, 2020 5.632 5.632 5.345 5.524 90,048 -0.02(-0.36%)
Oct 02, 2020 5.484 5.593 5.444 5.543 72,534 +0.07(+1.27%)
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.