Skip to main content

Crexendo Inc (NQ: CXDO )

4.810 +0.180 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.192 4.440 4.192 4.351 61,714 +0.14(+3.29%)
Feb 25, 2022 4.172 4.281 4.157 4.212 14,854 +0.10(+2.41%)
Feb 24, 2022 3.994 4.291 4.024 4.113 37,579 -0.09(-2.12%)
Feb 23, 2022 4.222 4.450 4.024 4.202 32,534 -0.02(-0.47%)
Feb 22, 2022 4.212 4.345 4.093 4.222 35,145 -0.05(-1.16%)
Feb 18, 2022 4.271 0 -0.09(-2.05%)
Feb 17, 2022 4.301 4.410 4.212 4.361 13,917 +0.16(+3.90%)
Feb 16, 2022 4.237 4.335 4.148 4.197 27,752 -0.01(-0.24%)
Feb 15, 2022 4.247 4.276 4.157 4.207 15,007 +0.08(+1.92%)
Feb 14, 2022 4.286 4.445 4.128 4.128 13,143 -0.18(-4.14%)
Feb 11, 2022 4.355 4.435 4.256 4.306 15,309 -0.04(-0.91%)
Feb 10, 2022 4.306 4.494 4.256 4.346 20,109 -0.02(-0.45%)
Feb 09, 2022 4.207 4.791 4.207 4.365 104,401 +0.24(+5.76%)
Feb 08, 2022 4.088 4.286 3.999 4.128 35,052 +0.00(+0.00%)
Feb 07, 2022 4.207 4.375 4.063 4.128 32,104 -0.02(-0.48%)
Feb 04, 2022 4.039 4.207 4.033 4.148 13,302 +0.10(+2.44%)
Feb 03, 2022 3.960 4.049 7,480 +0.00(+0.00%)
Feb 02, 2022 4.346 4.346 3.960 4.049 27,532 -0.22(-5.10%)
Feb 01, 2022 3.979 4.320 3.969 4.266 47,450 +0.28(+6.95%)
Jan 31, 2022 3.722 3.989 3.722 3.989 29,159 +0.29(+7.75%)
Jan 28, 2022 3.653 3.849 3.643 3.702 28,526 +0.05(+1.35%)
Jan 27, 2022 3.801 4.037 3.564 3.653 35,891 -0.22(-5.63%)
Jan 26, 2022 4.157 4.187 3.851 3.870 44,344 -0.21(-5.10%)
Jan 25, 2022 3.880 4.177 3.801 4.078 44,687 +0.13(+3.26%)
Jan 24, 2022 4.029 4.148 3.722 3.950 33,593 -0.16(-3.86%)
Jan 21, 2022 4.207 4.336 4.059 4.108 18,715 -0.14(-3.26%)
Jan 20, 2022 4.247 4.336 4.157 4.247 28,335 +0.04(+0.94%)
Jan 19, 2022 3.930 4.207 3.930 4.207 34,910 +0.19(+4.68%)
Jan 18, 2022 4.355 4.405 3.930 4.019 90,653 -0.39(-8.76%)
Jan 14, 2022 4.405 0 +0.05(+1.14%)
Jan 13, 2022 4.316 4.534 4.316 4.355 16,615 -0.20(-4.35%)
Jan 12, 2022 4.524 4.583 4.326 4.553 37,400 +0.18(+4.07%)
Jan 11, 2022 4.425 4.454 4.247 4.375 52,212 +0.00(+0.00%)
Jan 10, 2022 4.593 4.870 4.355 4.375 40,929 -0.34(-7.14%)
Jan 07, 2022 4.692 4.840 4.633 4.712 27,336 +0.00(+0.00%)
Jan 06, 2022 4.840 4.939 4.682 4.712 20,241 -0.05(-1.01%)
Jan 05, 2022 5.019 5.098 4.702 4.760 30,825 -0.14(-2.85%)
Jan 04, 2022 4.801 5.048 4.624 4.900 75,951 +0.13(+2.70%)
Jan 03, 2022 4.949 5.128 4.674 4.771 47,831 -0.18(-3.60%)
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%)
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.