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 (%)
Sep 30, 2022 2.496 2.506 2.357 2.387 18,770 -0.08(-3.23%)
Sep 29, 2022 2.526 2.526 2.359 2.466 6,513 -0.02(-0.80%)
Sep 28, 2022 2.346 2.557 2.346 2.486 11,889 +0.14(+5.93%)
Sep 27, 2022 2.436 2.436 2.287 2.347 17,178 +0.04(+1.72%)
Sep 26, 2022 2.337 2.503 2.218 2.307 7,486 -0.03(-1.28%)
Sep 23, 2022 2.506 2.646 2.337 2.337 10,904 -0.17(-6.75%)
Sep 22, 2022 2.585 2.675 2.506 2.506 10,606 -0.13(-4.91%)
Sep 21, 2022 2.560 2.710 2.556 2.635 4,252 +0.02(+0.76%)
Sep 20, 2022 2.764 2.764 2.546 2.615 16,940 -0.16(-5.73%)
Sep 19, 2022 2.705 2.784 2.595 2.774 11,689 -0.05(-1.76%)
Sep 16, 2022 2.774 2.854 2.655 2.824 20,100 +0.12(+4.41%)
Sep 15, 2022 2.715 2.774 2.655 2.705 12,416 +0.04(+1.49%)
Sep 14, 2022 2.854 2.854 2.655 2.665 12,600 +0.01(+0.37%)
Sep 13, 2022 2.774 2.834 2.645 2.655 23,034 -0.15(-5.32%)
Sep 12, 2022 2.889 2.954 2.794 2.804 4,206 -0.16(-5.37%)
Sep 09, 2022 2.705 3.023 2.705 2.963 27,128 +0.21(+7.58%)
Sep 08, 2022 2.804 2.804 2.645 2.755 11,569 -0.07(-2.46%)
Sep 07, 2022 2.715 2.884 2.605 2.824 86,975 +0.24(+9.13%)
Sep 06, 2022 2.844 2.844 2.536 2.588 26,476 -0.17(-6.05%)
Sep 02, 2022 2.685 2.755 2.625 2.755 19,774 +0.10(+3.75%)
Sep 01, 2022 2.685 2.745 2.566 2.655 24,677 -0.17(-5.99%)
Aug 31, 2022 2.824 2.953 2.745 2.824 16,154 +0.14(+5.19%)
Aug 30, 2022 2.834 2.834 2.635 2.685 21,754 -0.11(-3.91%)
Aug 29, 2022 2.794 2.864 2.784 2.794 2,372 -0.07(-2.43%)
Aug 26, 2022 2.983 3.093 2.814 2.864 6,491 -0.12(-4.00%)
Aug 25, 2022 2.943 3.103 2.943 2.983 11,276 -0.10(-3.23%)
Aug 24, 2022 2.923 3.113 2.906 3.083 27,683 +0.28(+9.93%)
Aug 23, 2022 2.943 2.943 2.774 2.804 17,377 -0.01(-0.35%)
Aug 22, 2022 2.973 3.093 2.764 2.814 17,849 -0.26(-8.56%)
Aug 19, 2022 3.026 3.078 2.969 3.078 4,113 +0.01(+0.32%)
Aug 18, 2022 2.969 3.127 2.969 3.068 6,331 +0.04(+1.31%)
Aug 17, 2022 3.078 3.107 2.966 3.028 16,815 +0.00(+0.00%)
Aug 16, 2022 3.157 3.197 2.968 3.028 46,857 -0.11(-3.48%)
Aug 15, 2022 3.078 3.207 3.078 3.137 31,985 +0.02(+0.57%)
Aug 12, 2022 3.032 3.256 2.978 3.120 30,582 +0.09(+3.02%)
Aug 11, 2022 3.107 3.107 2.959 3.028 40,661 +0.09(+3.04%)
Aug 10, 2022 2.710 3.107 2.710 2.939 69,551 +0.20(+7.44%)
Aug 09, 2022 2.879 2.879 2.691 2.735 30,507 -0.05(-1.96%)
Aug 08, 2022 2.681 2.859 2.603 2.790 15,410 +0.11(+4.07%)
Aug 05, 2022 2.720 2.819 2.681 2.681 7,120 -0.10(-3.57%)
Aug 04, 2022 2.904 2.904 2.710 2.780 7,382 +0.01(+0.36%)
Aug 03, 2022 2.691 2.879 2.681 2.770 83,824 +0.14(+5.28%)
Aug 02, 2022 2.641 2.691 2.601 2.631 19,081 -0.06(-2.21%)
Aug 01, 2022 2.651 2.710 2.646 2.691 8,489 +0.07(+2.65%)
Jul 29, 2022 2.591 2.720 2.472 2.621 15,544 +0.02(+0.76%)
Jul 28, 2022 2.681 2.730 2.482 2.601 36,214 -0.05(-1.87%)
Jul 27, 2022 2.879 2.879 2.601 2.651 33,810 -0.07(-2.55%)
Jul 26, 2022 2.800 2.815 2.671 2.720 30,946 -0.09(-3.18%)
Jul 25, 2022 2.780 2.919 2.780 2.810 11,058 +0.01(+0.35%)
Jul 22, 2022 2.959 2.959 2.750 2.800 20,807 -0.05(-1.74%)
Jul 21, 2022 2.978 2.978 2.830 2.849 8,995 -0.14(-4.65%)
Jul 20, 2022 2.909 3.038 2.859 2.988 9,837 +0.01(+0.33%)
Jul 19, 2022 2.929 3.028 2.849 2.978 39,311 +0.00(+0.00%)
Jul 18, 2022 3.028 3.127 2.879 2.978 45,649 -0.02(-0.66%)
Jul 15, 2022 2.988 3.025 2.899 2.998 9,803 +0.03(+1.00%)
Jul 14, 2022 2.869 3.028 2.840 2.969 21,908 -0.03(-0.99%)
Jul 13, 2022 2.830 2.998 2.790 2.998 21,348 +0.10(+3.42%)
Jul 12, 2022 2.899 2.969 2.830 2.899 31,668 -0.08(-2.67%)
Jul 11, 2022 3.157 3.157 2.929 2.978 12,432 -0.16(-5.06%)
Jul 08, 2022 3.018 3.137 2.877 3.137 3,175 +0.16(+5.33%)
Jul 07, 2022 3.048 3.167 2.849 2.978 51,885 -0.12(-3.85%)
Jul 06, 2022 3.078 3.165 3.018 3.098 35,804 +0.11(+3.65%)
Jul 05, 2022 3.048 3.087 2.750 2.988 34,424 -0.04(-1.31%)
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.