Crexendo Inc (NQ: CXDO )

1.950 -0.110 (-5.34%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2022 2.050 2.180 1.950 1.950 27,393 -0.11(-5.34%)
Dec 05, 2022 2.070 2.081 2.060 2.060 31,441 -0.04(-1.90%)
Dec 02, 2022 2.130 2.160 2.070 2.100 27,476 -0.06(-2.78%)
Dec 01, 2022 2.110 2.210 2.050 2.160 53,977 +0.07(+3.35%)
Nov 30, 2022 2.260 2.260 2.080 2.090 44,799 -0.13(-5.86%)
Nov 29, 2022 2.270 2.280 2.160 2.220 5,708 +0.07(+3.26%)
Nov 28, 2022 2.120 2.190 2.050 2.150 25,966 +0.03(+1.42%)
Nov 25, 2022 2.150 2.150 2.120 2.120 1,104 +0.06(+3.15%)
Nov 23, 2022 2.070 2.115 2.045 2.055 24,245 -0.01(-0.47%)
Nov 22, 2022 2.095 2.095 2.025 2.065 19,368 -0.03(-1.43%)
Nov 21, 2022 2.075 2.115 2.075 2.095 13,157 +0.00(+0.00%)
Nov 18, 2022 2.165 2.165 2.095 2.095 12,170 -0.03(-1.41%)
Nov 17, 2022 2.225 2.225 2.065 2.125 61,879 -0.12(-5.33%)
Nov 16, 2022 2.255 2.255 2.195 2.245 8,785 +0.00(+0.00%)
Nov 15, 2022 2.294 2.384 2.165 2.245 45,578 -0.06(-2.60%)
Nov 14, 2022 2.304 2.464 2.304 2.304 8,659 -0.04(-1.70%)
Nov 11, 2022 2.424 2.484 2.304 2.344 26,177 +0.05(+2.17%)
Nov 10, 2022 2.255 2.366 2.255 2.294 7,160 +0.12(+5.50%)
Nov 09, 2022 2.334 2.454 2.175 2.175 17,933 -0.25(-10.29%)
Nov 08, 2022 2.654 2.654 2.314 2.424 26,606 -0.11(-4.33%)
Nov 07, 2022 2.674 2.674 2.494 2.534 36,372 -0.10(-3.79%)
Nov 04, 2022 2.604 2.634 2.594 2.634 1,773 +0.16(+6.45%)
Nov 03, 2022 2.626 2.626 2.454 2.474 5,471 -0.10(-3.88%)
Nov 02, 2022 2.534 2.622 2.454 2.574 5,877 +0.12(+4.88%)
Nov 01, 2022 2.517 2.517 2.414 2.454 17,334 -0.11(-4.28%)
Oct 31, 2022 2.534 2.588 2.524 2.564 5,703 +0.07(+2.80%)
Oct 28, 2022 2.464 2.584 2.464 2.494 10,519 -0.03(-1.19%)
Oct 27, 2022 2.580 2.580 2.454 2.524 7,083 -0.02(-0.78%)
Oct 26, 2022 2.524 2.554 2.454 2.544 12,084 +0.02(+0.79%)
Oct 25, 2022 2.683 2.683 2.404 2.524 23,724 -0.19(-6.99%)
Oct 24, 2022 2.743 2.743 2.594 2.713 11,319 -0.03(-1.09%)
Oct 21, 2022 2.544 2.821 2.544 2.743 20,067 +0.22(+8.70%)
Oct 20, 2022 2.454 2.643 2.454 2.524 54,199 +0.02(+0.80%)
Oct 19, 2022 2.534 2.534 2.494 2.504 13,267 +0.13(+5.46%)
Oct 18, 2022 2.324 2.634 2.304 2.374 38,648 +0.05(+2.15%)
Oct 17, 2022 2.344 2.344 2.314 2.324 1,581 +0.02(+0.87%)
Oct 14, 2022 2.319 2.328 2.245 2.304 2,111 +0.02(+0.88%)
Oct 13, 2022 2.265 2.344 2.245 2.284 6,083 -0.01(-0.44%)
Oct 12, 2022 2.284 2.321 2.274 2.294 10,578 +0.03(+1.32%)
Oct 11, 2022 2.534 2.544 2.215 2.264 66,998 -0.32(-12.31%)
Oct 10, 2022 2.484 2.583 2.394 2.583 7,011 -0.02(-0.81%)
Oct 07, 2022 2.594 2.766 2.434 2.604 42,883 +0.13(+5.24%)
Oct 06, 2022 2.514 2.584 2.474 2.474 7,932 -0.01(-0.40%)
Oct 05, 2022 2.550 2.584 2.358 2.484 4,001 +0.05(+2.05%)
Oct 04, 2022 2.524 2.544 2.414 2.434 20,032 -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.