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

Crexendo, Inc. - Common Stock (NQ:CXDO)

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2025 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 08, 2025 5.370 5.470 5.080 5.150 197,273 -0.10(-1.90%)
May 07, 2025 5.550 5.680 5.075 5.250 247,426 -0.10(-1.87%)
May 06, 2025 5.170 5.710 5.161 5.350 322,573 +0.08(+1.52%)
May 05, 2025 5.160 5.460 5.160 5.270 138,077 +0.11(+2.13%)
May 02, 2025 5.140 5.300 5.100 5.160 92,308 +0.07(+1.38%)
May 01, 2025 5.030 5.225 5.026 5.090 97,135 +0.16(+3.25%)
Apr 30, 2025 4.890 5.005 4.840 4.930 92,774 -0.10(-1.99%)
Apr 29, 2025 4.900 5.170 4.850 5.030 136,767 +0.12(+2.44%)
Apr 28, 2025 4.750 4.970 4.640 4.910 194,245 +0.16(+3.37%)
Apr 25, 2025 4.740 4.810 4.670 4.750 63,918 +0.03(+0.64%)
Apr 24, 2025 4.530 4.730 4.530 4.720 67,826 +0.22(+5.01%)
Apr 23, 2025 4.590 4.630 4.480 4.495 56,120 +0.05(+1.24%)
Apr 22, 2025 4.240 4.530 4.240 4.440 109,404 +0.27(+6.47%)
Apr 21, 2025 4.350 4.350 4.140 4.170 111,990 -0.28(-6.29%)
Apr 17, 2025 4.660 4.660 4.405 4.450 64,708 -0.04(-0.89%)
Apr 16, 2025 4.580 4.680 4.400 4.490 75,400 -0.19(-4.06%)
Apr 15, 2025 4.530 4.800 4.530 4.680 106,387 +0.21(+4.70%)
Apr 14, 2025 4.570 4.620 4.402 4.470 72,479 +0.07(+1.59%)
Apr 11, 2025 4.360 4.570 4.280 4.400 68,529 +0.03(+0.69%)
Apr 10, 2025 4.680 4.750 4.280 4.370 100,507 -0.46(-9.52%)
Apr 09, 2025 4.210 4.900 4.180 4.830 128,667 +0.57(+13.38%)
Apr 08, 2025 4.610 4.677 4.170 4.260 88,053 -0.15(-3.40%)
Apr 07, 2025 3.910 4.580 3.750 4.410 173,488 +0.29(+7.04%)
Apr 04, 2025 4.390 4.410 3.950 4.120 373,417 -0.43(-9.45%)
Apr 03, 2025 4.730 4.840 4.510 4.550 144,487 -0.48(-9.54%)
Apr 02, 2025 4.870 5.240 4.800 5.030 117,856 +0.05(+1.00%)
Apr 01, 2025 4.810 5.080 4.750 4.980 130,595 +0.11(+2.26%)
Mar 31, 2025 5.030 5.030 4.820 4.870 197,001 -0.25(-4.88%)
Mar 28, 2025 5.370 5.440 5.050 5.120 120,070 -0.29(-5.36%)
Mar 27, 2025 5.400 5.610 5.351 5.410 70,417 -0.02(-0.37%)
Mar 26, 2025 5.650 5.700 5.380 5.430 96,340 -0.24(-4.23%)
Mar 25, 2025 5.670 5.800 5.551 5.670 113,163 -0.02(-0.35%)
Mar 24, 2025 5.540 5.755 5.520 5.690 135,908 +0.18(+3.27%)
Mar 21, 2025 5.400 5.515 5.240 5.510 127,209 +0.05(+0.92%)
Mar 20, 2025 5.670 5.760 5.450 5.460 150,527 -0.28(-4.88%)
Mar 19, 2025 5.790 5.825 5.650 5.740 124,612 -0.06(-1.03%)
Mar 18, 2025 5.940 6.270 5.660 5.800 118,679 -0.12(-2.03%)
Mar 17, 2025 5.830 6.010 5.780 5.920 181,836 +0.17(+2.96%)
Mar 14, 2025 6.210 6.244 5.670 5.750 424,924 -0.41(-6.66%)
Mar 13, 2025 6.370 6.450 6.100 6.160 1,130,115 -0.19(-2.99%)
Mar 12, 2025 6.250 6.550 6.120 6.350 375,567 +0.44(+7.45%)
Mar 11, 2025 5.890 6.080 5.760 5.910 269,113 -0.03(-0.51%)
Mar 10, 2025 6.470 6.470 5.730 5.940 261,047 -0.53(-8.19%)
Mar 07, 2025 6.710 6.710 6.140 6.470 457,018 -0.28(-4.15%)
Mar 06, 2025 6.930 7.080 6.700 6.750 429,537 -0.41(-5.73%)
Mar 05, 2025 6.150 7.340 6.100 7.160 739,806 +1.39(+24.09%)
Mar 04, 2025 5.830 5.955 5.520 5.770 223,592 -0.14(-2.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.