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

Crexendo Inc (NQ: CXDO )

4.130 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jul 29, 2022 2.591 2.720 2.472 2.621 15,544 +0.02(+0.76%)
Jul 28, 2022 2.681 2.730 2.482 2.601 36,214 -0.05(-1.87%)
Jul 27, 2022 2.879 2.879 2.601 2.651 33,810 -0.07(-2.55%)
Jul 26, 2022 2.800 2.815 2.671 2.720 30,946 -0.09(-3.18%)
Jul 25, 2022 2.780 2.919 2.780 2.810 11,058 +0.01(+0.35%)
Jul 22, 2022 2.959 2.959 2.750 2.800 20,807 -0.05(-1.74%)
Jul 21, 2022 2.978 2.978 2.830 2.849 8,995 -0.14(-4.65%)
Jul 20, 2022 2.909 3.038 2.859 2.988 9,837 +0.01(+0.33%)
Jul 19, 2022 2.929 3.028 2.849 2.978 39,311 +0.00(+0.00%)
Jul 18, 2022 3.028 3.127 2.879 2.978 45,649 -0.02(-0.66%)
Jul 15, 2022 2.988 3.025 2.899 2.998 9,803 +0.03(+1.00%)
Jul 14, 2022 2.869 3.028 2.840 2.969 21,908 -0.03(-0.99%)
Jul 13, 2022 2.830 2.998 2.790 2.998 21,348 +0.10(+3.42%)
Jul 12, 2022 2.899 2.969 2.830 2.899 31,668 -0.08(-2.67%)
Jul 11, 2022 3.157 3.157 2.929 2.978 12,432 -0.16(-5.06%)
Jul 08, 2022 3.018 3.137 2.877 3.137 3,175 +0.16(+5.33%)
Jul 07, 2022 3.048 3.167 2.849 2.978 51,885 -0.12(-3.85%)
Jul 06, 2022 3.078 3.165 3.018 3.098 35,804 +0.11(+3.65%)
Jul 05, 2022 3.048 3.087 2.750 2.988 34,424 -0.04(-1.31%)
Jul 01, 2022 3.078 3.078 2.849 3.028 1,931 -0.05(-1.61%)
Jun 30, 2022 2.899 3.127 2.780 3.078 18,463 +0.14(+4.73%)
Jun 29, 2022 2.899 2.978 2.849 2.939 13,633 -0.04(-1.33%)
Jun 28, 2022 3.227 3.227 2.949 2.978 42,588 -0.20(-6.25%)
Jun 27, 2022 3.003 3.217 3.002 3.177 21,970 +0.05(+1.59%)
Jun 24, 2022 3.127 3.182 3.008 3.127 12,682 +0.03(+0.96%)
Jun 23, 2022 3.167 3.167 2.998 3.098 10,092 +0.00(+0.00%)
Jun 22, 2022 3.018 3.157 2.806 3.098 66,076 +0.10(+3.31%)
Jun 21, 2022 3.177 3.323 2.899 2.998 59,705 -0.21(-6.50%)
Jun 17, 2022 2.591 3.207 2.591 3.207 189,325 +0.54(+20.07%)
Jun 16, 2022 2.730 2.949 2.512 2.671 75,233 -0.03(-1.10%)
Jun 15, 2022 2.422 2.820 2.413 2.700 71,049 +0.30(+12.40%)
Jun 14, 2022 2.641 2.790 2.323 2.403 75,171 -0.10(-3.97%)
Jun 13, 2022 2.750 2.859 2.482 2.502 44,543 -0.15(-5.62%)
Jun 10, 2022 2.800 2.909 2.636 2.651 25,989 -0.08(-2.91%)
Jun 09, 2022 2.978 2.980 2.710 2.730 45,671 -0.13(-4.51%)
Jun 08, 2022 2.899 3.177 2.732 2.859 63,128 +0.00(+0.00%)
Jun 07, 2022 2.929 2.998 2.780 2.859 78,275 +0.01(+0.35%)
Jun 06, 2022 3.038 3.042 2.810 2.849 18,656 -0.13(-4.33%)
Jun 03, 2022 2.889 3.058 2.869 2.978 45,755 +0.11(+3.81%)
Jun 02, 2022 2.770 2.978 2.750 2.869 39,116 +0.06(+2.12%)
Jun 01, 2022 2.978 2.978 2.800 2.810 39,467 -0.17(-5.67%)
May 31, 2022 3.058 3.058 2.964 2.978 53,247 -0.04(-1.32%)
May 27, 2022 2.998 3.048 2.988 3.018 20,202 +0.08(+2.70%)
May 26, 2022 2.780 2.978 2.740 2.939 23,480 +0.15(+5.53%)
May 25, 2022 2.973 3.003 2.725 2.785 51,598 -0.19(-6.33%)
May 24, 2022 3.003 3.003 2.924 2.973 66,921 -0.09(-2.83%)
May 23, 2022 3.041 3.072 3.003 3.060 8,722 +0.06(+1.89%)
May 20, 2022 3.112 3.181 2.993 3.003 28,576 -0.04(-1.30%)
May 19, 2022 3.161 3.181 2.924 3.043 66,155 +0.00(+0.00%)
May 18, 2022 3.122 3.161 2.943 3.043 99,803 +0.07(+2.33%)
May 17, 2022 2.973 3.028 2.597 2.973 521,558 +0.01(+0.33%)
May 16, 2022 2.488 3.013 2.468 2.963 99,735 +0.57(+24.07%)
May 13, 2022 2.081 2.478 2.081 2.388 21,027 -0.08(-3.21%)
May 12, 2022 2.438 2.468 2.299 2.468 17,786 +0.24(+10.67%)
May 11, 2022 2.111 2.349 2.081 2.230 51,374 +0.08(+3.69%)
May 10, 2022 2.339 2.339 2.081 2.151 35,620 -0.24(-9.96%)
May 09, 2022 2.497 2.586 2.388 2.388 17,196 -0.21(-8.02%)
May 06, 2022 2.577 2.606 2.537 2.597 5,356 -0.02(-0.76%)
May 05, 2022 2.626 2.626 2.478 2.616 10,724 +0.02(+0.76%)
May 04, 2022 2.933 2.933 2.577 2.597 17,499 -0.30(-10.27%)
May 03, 2022 2.745 3.082 2.646 2.894 67,209 +0.22(+8.15%)
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.