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

Crexendo Inc (NQ: CXDO )

4.340 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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%)
Oct 01, 2020 5.504 5.563 5.365 5.474 88,458 -0.06(-1.07%)
Sep 30, 2020 5.543 5.613 5.395 5.533 96,445 +0.08(+1.45%)
Sep 29, 2020 5.781 5.791 5.454 5.454 89,096 -0.33(-5.65%)
Sep 28, 2020 5.553 5.936 5.553 5.781 185,418 +0.25(+4.47%)
Sep 25, 2020 5.588 5.741 5.468 5.533 271,750 +0.09(+1.64%)
Sep 24, 2020 5.395 5.464 5.197 5.444 1,895,545 -0.68(-11.15%)
Sep 23, 2020 6.414 6.885 6.117 6.127 69,302 -0.41(-6.21%)
Sep 22, 2020 7.187 7.187 6.137 6.533 56,931 -0.78(-10.69%)
Sep 21, 2020 6.236 7.563 6.236 7.315 57,380 -0.12(-1.60%)
Sep 18, 2020 7.761 8.216 7.147 7.434 67,685 -0.39(-4.94%)
Sep 17, 2020 8.348 8.348 7.731 7.820 36,323 -0.20(-2.47%)
Sep 16, 2020 8.602 8.800 8.018 8.018 31,469 -0.22(-2.64%)
Sep 15, 2020 8.186 8.315 8.166 8.236 15,670 -0.08(-0.95%)
Sep 14, 2020 8.434 8.612 8.068 8.315 42,643 -0.44(-4.98%)
Sep 11, 2020 8.899 8.899 8.671 8.751 8,586 -0.04(-0.45%)
Sep 10, 2020 8.681 9.008 8.661 8.790 25,071 -0.22(-2.42%)
Sep 09, 2020 8.840 9.008 8.686 9.008 34,914 +0.26(+2.94%)
Sep 08, 2020 8.612 9.572 8.543 8.751 28,266 +0.04(+0.51%)
Sep 04, 2020 8.661 8.780 8.117 8.706 15,456 -0.05(-0.62%)
Sep 03, 2020 9.285 9.414 8.434 8.760 31,851 -0.69(-7.33%)
Sep 02, 2020 9.374 9.453 9.236 9.453 10,129 -0.14(-1.44%)
Sep 01, 2020 9.483 9.592 9.404 9.592 25,850 +0.24(+2.54%)
Aug 31, 2020 9.374 9.483 9.156 9.354 15,994 -0.30(-3.08%)
Aug 28, 2020 9.641 9.651 9.255 9.651 64,452 +0.35(+3.72%)
Aug 27, 2020 9.533 9.552 9.305 9.305 28,245 -0.10(-1.05%)
Aug 26, 2020 9.473 9.493 9.315 9.404 16,758 -0.40(-4.04%)
Aug 25, 2020 9.124 9.800 9.124 9.800 22,212 +0.38(+3.99%)
Aug 24, 2020 9.533 9.562 9.361 9.424 41,105 -0.16(-1.65%)
Aug 21, 2020 9.275 9.800 8.968 9.582 42,934 +0.03(+0.31%)
Aug 20, 2020 9.206 9.602 9.206 9.552 13,727 +0.35(+3.76%)
Aug 19, 2020 8.751 9.384 8.637 9.206 34,654 +0.55(+6.41%)
Aug 18, 2020 8.374 8.800 7.879 8.652 18,605 +0.25(+2.99%)
Aug 17, 2020 8.454 8.983 7.790 8.400 68,686 -0.59(-6.54%)
Aug 14, 2020 9.582 9.582 8.513 8.988 35,458 -0.63(-6.58%)
Aug 13, 2020 9.354 9.622 9.206 9.622 17,283 -0.01(-0.10%)
Aug 12, 2020 10.50 10.77 8.592 9.632 51,391 -0.72(-6.93%)
Aug 11, 2020 10.16 10.77 9.405 10.35 91,942 +1.14(+12.42%)
Aug 10, 2020 11.63 12.65 9.166 9.206 163,097 -1.97(-17.63%)
Aug 07, 2020 11.87 11.87 10.53 11.18 56,168 +0.23(+2.08%)
Aug 06, 2020 9.750 11.09 9.740 10.95 102,524 +1.57(+16.79%)
Aug 05, 2020 9.671 9.750 9.156 9.374 33,985 -0.31(-3.22%)
Aug 04, 2020 9.562 9.829 9.137 9.686 39,894 +0.58(+6.36%)
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.