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 (%)
Feb 29, 2024 5.440 5.720 5.430 5.550 127,888 +0.17(+3.16%)
Feb 28, 2024 5.660 5.660 5.120 5.380 237,387 -0.34(-5.94%)
Feb 27, 2024 5.650 5.963 5.600 5.720 243,023 +0.10(+1.78%)
Feb 26, 2024 5.700 5.788 5.470 5.620 249,362 -0.12(-2.09%)
Feb 23, 2024 6.150 6.150 5.510 5.740 285,993 -0.40(-6.51%)
Feb 22, 2024 6.030 6.386 5.950 6.140 208,601 +0.19(+3.19%)
Feb 21, 2024 5.910 6.266 5.653 5.950 238,399 -0.11(-1.82%)
Feb 20, 2024 7.200 7.238 5.900 6.060 671,699 -1.25(-17.10%)
Feb 16, 2024 7.460 7.590 7.072 7.310 296,811 -0.09(-1.22%)
Feb 15, 2024 6.480 7.493 6.330 7.400 462,013 +1.06(+16.72%)
Feb 14, 2024 6.080 6.430 5.900 6.340 150,065 +0.30(+4.97%)
Feb 13, 2024 6.110 6.299 5.900 6.040 282,175 -0.29(-4.58%)
Feb 12, 2024 6.720 6.720 6.140 6.330 286,068 -0.13(-2.01%)
Feb 09, 2024 6.020 6.460 6.000 6.460 248,606 +0.54(+9.12%)
Feb 08, 2024 5.840 6.343 5.810 5.920 222,209 +0.08(+1.37%)
Feb 07, 2024 6.340 6.470 5.720 5.840 312,939 -0.46(-7.30%)
Feb 06, 2024 5.980 6.750 5.840 6.300 317,992 +0.38(+6.42%)
Feb 05, 2024 5.910 6.060 5.520 5.920 173,414 +0.03(+0.42%)
Feb 02, 2024 5.670 6.090 5.470 5.895 294,631 +0.11(+1.99%)
Feb 01, 2024 5.870 6.150 5.570 5.780 263,932 -0.17(-2.86%)
Jan 31, 2024 5.920 6.120 5.800 5.950 277,783 -0.31(-4.95%)
Jan 30, 2024 6.570 6.570 6.040 6.260 238,745 -0.31(-4.72%)
Jan 29, 2024 6.170 7.080 5.880 6.570 453,928 +0.47(+7.70%)
Jan 26, 2024 6.290 6.442 5.310 6.100 617,791 -0.25(-3.94%)
Jan 25, 2024 6.490 6.980 6.112 6.350 368,069 +0.03(+0.47%)
Jan 24, 2024 6.350 7.180 6.060 6.320 653,813 +0.12(+1.94%)
Jan 23, 2024 5.950 6.560 5.850 6.200 600,054 +0.40(+6.90%)
Jan 22, 2024 5.580 5.875 5.382 5.800 298,171 +0.30(+5.45%)
Jan 19, 2024 5.560 5.760 5.310 5.500 230,256 +0.04(+0.73%)
Jan 18, 2024 5.150 5.460 5.060 5.460 170,888 +0.35(+6.85%)
Jan 17, 2024 4.810 5.221 4.810 5.110 110,221 +0.24(+4.93%)
Jan 16, 2024 5.200 5.200 4.805 4.870 180,218 -0.33(-6.35%)
Jan 12, 2024 4.790 5.350 4.706 5.200 238,008 +0.37(+7.66%)
Jan 11, 2024 4.780 4.973 4.720 4.830 57,896 -0.01(-0.21%)
Jan 10, 2024 4.920 5.089 4.690 4.840 116,301 -0.09(-1.83%)
Jan 09, 2024 4.600 4.930 4.420 4.930 108,876 +0.39(+8.59%)
Jan 08, 2024 4.690 4.690 4.270 4.540 208,591 -0.17(-3.61%)
Jan 05, 2024 4.350 4.780 4.340 4.710 170,826 +0.47(+11.22%)
Jan 04, 2024 4.850 4.920 4.180 4.235 290,425 -0.52(-11.03%)
Jan 03, 2024 4.290 4.810 4.290 4.760 134,497 +0.37(+8.43%)
Jan 02, 2024 4.940 4.940 4.280 4.390 329,067 -0.46(-9.48%)
Dec 29, 2023 4.920 5.660 4.790 4.850 586,520 +0.01(+0.21%)
Dec 28, 2023 4.750 4.850 4.520 4.840 120,447 +0.13(+2.76%)
Dec 27, 2023 4.710 4.860 4.509 4.710 226,441 +0.04(+0.86%)
Dec 26, 2023 4.290 4.779 4.040 4.670 235,972 +0.29(+6.62%)
Dec 22, 2023 4.040 4.380 3.890 4.380 154,596 +0.32(+7.88%)
Dec 21, 2023 4.030 4.200 3.922 4.060 111,627 +0.03(+0.74%)
Dec 20, 2023 4.140 4.385 3.818 4.030 322,646 -0.13(-3.12%)
Dec 19, 2023 4.000 4.420 3.900 4.160 331,058 +0.26(+6.67%)
Dec 18, 2023 3.530 4.440 3.520 3.900 627,913 +0.53(+15.73%)
Dec 15, 2023 3.410 3.640 3.360 3.370 149,869 +0.02(+0.60%)
Dec 14, 2023 3.720 3.826 3.290 3.350 131,632 -0.34(-9.21%)
Dec 13, 2023 3.310 3.720 3.182 3.690 179,042 +0.53(+16.77%)
Dec 12, 2023 3.170 3.280 3.000 3.160 80,739 -0.04(-1.25%)
Dec 11, 2023 3.280 3.337 3.080 3.200 110,268 +0.02(+0.63%)
Dec 08, 2023 3.150 3.270 3.030 3.180 74,046 +0.08(+2.58%)
Dec 07, 2023 3.290 3.340 3.000 3.100 68,271 -0.10(-3.13%)
Dec 06, 2023 3.510 3.520 3.160 3.200 141,082 -0.29(-8.31%)
Dec 05, 2023 3.360 3.620 3.360 3.490 128,047 +0.09(+2.65%)
Dec 04, 2023 3.300 3.490 3.300 3.400 179,000 +0.10(+3.03%)
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.