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

Crexendo Inc (NQ: CXDO )

4.180 -0.040 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
May 02, 2022 2.795 2.795 2.676 2.676 3,936 -0.16(-5.59%)
Apr 29, 2022 2.795 2.864 2.795 2.834 1,850 +0.03(+1.24%)
Apr 28, 2022 2.725 2.824 2.646 2.800 8,469 +0.17(+6.60%)
Apr 27, 2022 2.854 2.857 2.621 2.626 35,203 -0.17(-6.03%)
Apr 26, 2022 2.973 3.043 2.775 2.795 18,927 -0.18(-6.00%)
Apr 25, 2022 2.973 3.023 2.973 2.973 7,355 -0.07(-2.28%)
Apr 22, 2022 3.142 3.607 3.023 3.043 49,699 -0.04(-1.29%)
Apr 21, 2022 3.003 3.171 3.003 3.082 7,860 +0.03(+0.98%)
Apr 20, 2022 2.983 3.117 2.973 3.052 21,193 +0.07(+2.32%)
Apr 19, 2022 2.973 3.029 2.973 2.983 9,479 -0.01(-0.33%)
Apr 18, 2022 3.132 3.132 2.973 2.993 11,951 -0.05(-1.63%)
Apr 14, 2022 3.122 3.189 2.993 3.043 17,343 +0.00(+0.00%)
Apr 13, 2022 3.112 3.221 3.023 3.043 24,042 -0.14(-4.36%)
Apr 12, 2022 3.161 3.181 3.082 3.181 8,294 +0.05(+1.58%)
Apr 11, 2022 3.191 3.270 3.072 3.132 35,872 -0.09(-2.77%)
Apr 08, 2022 3.211 3.279 3.142 3.221 42,942 +0.07(+2.20%)
Apr 07, 2022 3.251 3.261 3.126 3.152 12,575 -0.12(-3.64%)
Apr 06, 2022 3.469 3.473 3.270 3.270 31,495 -0.20(-5.71%)
Apr 05, 2022 3.498 3.518 3.429 3.469 16,457 -0.08(-2.23%)
Apr 04, 2022 3.518 3.548 3.469 3.548 14,859 +0.08(+2.29%)
Apr 01, 2022 3.657 3.677 3.449 3.469 18,487 -0.13(-3.58%)
Mar 31, 2022 3.568 3.598 3.518 3.598 8,878 -0.01(-0.27%)
Mar 30, 2022 3.726 3.726 3.568 3.607 36,723 -0.07(-1.89%)
Mar 29, 2022 3.598 3.756 3.578 3.677 23,129 +0.06(+1.64%)
Mar 28, 2022 3.756 3.756 3.578 3.617 23,873 -0.11(-2.93%)
Mar 25, 2022 3.786 3.806 3.667 3.726 29,314 -0.05(-1.31%)
Mar 24, 2022 3.855 3.905 3.716 3.776 27,728 -0.06(-1.55%)
Mar 23, 2022 3.954 3.964 3.796 3.835 46,908 +0.03(+0.78%)
Mar 22, 2022 4.242 4.242 3.796 3.806 161,700 -0.51(-11.72%)
Mar 21, 2022 4.113 4.321 4.024 4.311 37,349 +0.24(+5.84%)
Mar 18, 2022 3.925 4.092 3.925 4.073 9,444 +0.11(+2.75%)
Mar 17, 2022 3.816 3.984 3.816 3.964 14,095 +0.06(+1.52%)
Mar 16, 2022 3.617 4.081 3.617 3.905 53,760 +0.27(+7.36%)
Mar 15, 2022 3.776 3.776 3.588 3.637 32,302 -0.17(-4.43%)
Mar 14, 2022 3.835 3.865 3.751 3.806 18,295 -0.06(-1.54%)
Mar 11, 2022 3.954 3.964 3.756 3.865 26,168 -0.08(-2.01%)
Mar 10, 2022 3.875 3.944 3.875 3.944 5,853 +0.04(+1.02%)
Mar 09, 2022 3.865 3.905 3.776 3.905 27,694 +0.08(+2.07%)
Mar 08, 2022 3.865 3.865 3.588 3.825 63,196 +0.02(+0.52%)
Mar 07, 2022 3.964 3.994 3.697 3.806 39,874 -0.19(-4.71%)
Mar 04, 2022 4.083 4.083 3.910 3.994 14,628 +0.04(+1.00%)
Mar 03, 2022 4.103 4.242 3.915 3.954 31,857 -0.12(-2.92%)
Mar 02, 2022 4.281 4.351 3.895 4.073 78,602 -0.21(-4.86%)
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.