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

Crexendo Inc (NQ: CXDO )

4.220 UNCHANGED
Streaming Delayed Price Updated: 2:23 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 (%)
Dec 31, 2021 4.999 5.053 4.880 4.949 30,741 +0.01(+0.20%)
Dec 30, 2021 4.939 5.014 4.870 4.939 25,519 +0.07(+1.42%)
Dec 29, 2021 4.930 4.930 4.801 4.870 42,083 -0.05(-1.01%)
Dec 28, 2021 4.781 4.939 4.692 4.920 43,567 +0.17(+3.54%)
Dec 27, 2021 4.464 4.910 4.464 4.751 82,999 +0.24(+5.26%)
Dec 23, 2021 4.484 4.652 4.454 4.514 69,993 +0.11(+2.47%)
Dec 22, 2021 4.553 4.652 4.346 4.405 71,052 -0.15(-3.26%)
Dec 21, 2021 4.633 4.643 4.484 4.553 38,876 -0.08(-1.71%)
Dec 20, 2021 4.692 4.788 4.553 4.633 16,911 -0.06(-1.27%)
Dec 17, 2021 4.573 4.819 4.573 4.692 41,383 +0.14(+3.04%)
Dec 16, 2021 5.296 5.306 4.534 4.553 366,644 -0.60(-11.71%)
Dec 15, 2021 5.147 5.444 5.142 5.157 105,099 +0.07(+1.36%)
Dec 14, 2021 5.197 5.296 5.068 5.088 190,898 -0.06(-1.15%)
Dec 13, 2021 5.147 5.296 5.009 5.147 47,143 +0.05(+0.97%)
Dec 10, 2021 5.048 5.118 5.029 5.098 68,529 +0.01(+0.19%)
Dec 09, 2021 4.949 5.133 4.834 5.088 92,696 +0.22(+4.47%)
Dec 08, 2021 4.801 4.949 4.751 4.870 49,934 -0.01(-0.20%)
Dec 07, 2021 4.880 4.949 4.801 4.880 57,269 -0.02(-0.40%)
Dec 06, 2021 4.880 4.949 4.783 4.900 26,213 +0.01(+0.20%)
Dec 03, 2021 4.722 4.959 4.722 4.890 42,850 +0.20(+4.22%)
Dec 02, 2021 4.949 5.009 4.613 4.692 25,582 -0.27(-5.39%)
Dec 01, 2021 4.989 5.197 4.918 4.959 24,649 -0.09(-1.76%)
Nov 30, 2021 5.108 5.137 4.949 5.048 83,500 +0.00(+0.00%)
Nov 29, 2021 5.395 5.395 5.015 5.048 26,294 -0.07(-1.35%)
Nov 26, 2021 5.177 5.306 5.088 5.118 19,707 -0.10(-1.90%)
Nov 24, 2021 4.939 5.246 4.920 5.217 35,113 +0.05(+0.96%)
Nov 23, 2021 4.999 5.290 4.999 5.167 93,114 +0.03(+0.58%)
Nov 22, 2021 5.306 5.306 4.959 5.137 32,380 -0.07(-1.33%)
Nov 19, 2021 5.266 5.266 5.110 5.207 4,833 -0.09(-1.68%)
Nov 18, 2021 5.167 5.375 5.296 5.296 34,255 +0.12(+2.29%)
Nov 17, 2021 4.880 5.316 4.722 5.177 91,402 +0.23(+4.60%)
Nov 16, 2021 5.246 5.246 4.880 4.949 132,546 -0.35(-6.54%)
Nov 15, 2021 5.801 5.840 5.236 5.296 94,953 -0.40(-6.96%)
Nov 12, 2021 5.702 6.057 5.583 5.692 86,846 -0.01(-0.17%)
Nov 11, 2021 5.840 6.137 5.702 5.702 68,269 -0.12(-2.04%)
Nov 10, 2021 5.939 5.820 60,731 +0.10(+1.73%)
Nov 09, 2021 5.484 5.890 5.484 5.721 41,168 -0.16(-2.69%)
Nov 08, 2021 5.751 5.880 5.622 5.880 30,557 +0.28(+4.95%)
Nov 05, 2021 5.444 5.662 5.415 5.603 56,693 +0.19(+3.47%)
Nov 04, 2021 5.355 5.543 5.355 5.415 20,536 +0.07(+1.30%)
Nov 03, 2021 5.425 5.464 5.316 5.345 25,111 -0.09(-1.64%)
Nov 02, 2021 5.434 5.434 5.296 5.434 13,989 +0.14(+2.62%)
Nov 01, 2021 5.553 5.464 5.197 5.296 23,991 -0.17(-3.08%)
Oct 29, 2021 5.583 5.840 5.357 5.464 49,345 -0.06(-1.08%)
Oct 28, 2021 5.533 5.657 5.474 5.524 8,652 -0.04(-0.71%)
Oct 27, 2021 5.642 5.642 5.395 5.563 51,494 -0.08(-1.40%)
Oct 26, 2021 5.672 5.642 27,037 -0.17(-2.90%)
Oct 25, 2021 5.910 5.939 5.791 5.811 17,663 +0.02(+0.34%)
Oct 22, 2021 5.929 5.989 5.791 5.791 4,522 -0.20(-3.31%)
Oct 21, 2021 5.910 6.009 5.804 5.989 17,592 +0.00(+0.00%)
Oct 20, 2021 5.890 5.999 5.890 5.989 11,491 +0.00(+0.00%)
Oct 19, 2021 5.989 5.989 5.905 5.989 24,145 +0.00(+0.00%)
Oct 18, 2021 5.910 5.999 5.840 5.989 14,799 +0.10(+1.68%)
Oct 15, 2021 5.860 5.890 5.860 5.890 2,444 +0.09(+1.47%)
Oct 14, 2021 5.692 5.860 5.593 5.805 4,488 +0.00(+0.07%)
Oct 13, 2021 5.464 5.801 5.464 5.801 4,599 +0.18(+3.19%)
Oct 12, 2021 5.741 5.741 5.621 5.621 7,720 -0.26(-4.40%)
Oct 11, 2021 5.929 6.038 5.874 5.880 5,669 -0.06(-1.00%)
Oct 08, 2021 5.761 5.939 5.741 5.939 29,194 +0.13(+2.21%)
Oct 07, 2021 5.741 5.972 5.741 5.811 13,871 +0.07(+1.21%)
Oct 06, 2021 5.801 5.890 5.524 5.741 10,951 -0.14(-2.36%)
Oct 05, 2021 5.890 6.038 5.365 5.880 28,885 +0.03(+0.51%)
Oct 04, 2021 5.860 5.906 5.840 5.850 6,457 -0.09(-1.50%)
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.