Skip to main content

Crexendo Inc (NQ: CXDO )

5.180 -0.240 (-4.43%)
Streaming Delayed Price Updated: 1:48 PM EST, Dec 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 5.540 5.600 5.420 5.420 110,783 -0.06(-1.09%)
Dec 03, 2024 5.490 5.570 5.370 5.480 115,802 +0.07(+1.29%)
Dec 02, 2024 5.400 5.527 5.250 5.410 156,498 +0.03(+0.56%)
Nov 29, 2024 5.360 5.530 5.270 5.380 143,411 +0.12(+2.28%)
Nov 27, 2024 5.340 5.400 5.150 5.260 155,897 -0.06(-1.13%)
Nov 26, 2024 5.190 5.450 5.178 5.320 106,240 +0.10(+1.92%)
Nov 25, 2024 5.350 5.560 5.210 5.220 328,270 -0.02(-0.38%)
Nov 22, 2024 5.060 5.240 5.000 5.240 191,840 +0.21(+4.17%)
Nov 21, 2024 5.180 5.180 4.970 5.030 153,660 -0.14(-2.71%)
Nov 20, 2024 5.120 5.190 5.000 5.170 115,259 +0.05(+0.98%)
Nov 19, 2024 4.970 5.365 4.970 5.120 158,424 +0.12(+2.40%)
Nov 18, 2024 4.960 5.139 4.800 5.000 131,040 +0.04(+0.81%)
Nov 15, 2024 5.110 5.240 4.780 4.960 263,449 -0.15(-2.94%)
Nov 14, 2024 5.360 5.360 5.040 5.110 241,660 -0.14(-2.67%)
Nov 13, 2024 5.400 5.422 5.200 5.250 138,617 -0.09(-1.69%)
Nov 12, 2024 5.240 5.440 5.200 5.340 177,757 +0.07(+1.33%)
Nov 11, 2024 5.450 5.559 5.200 5.270 295,266 -0.18(-3.30%)
Nov 08, 2024 5.300 5.560 5.250 5.450 229,612 +0.20(+3.81%)
Nov 07, 2024 5.990 5.990 5.000 5.250 479,361 -0.73(-12.21%)
Nov 06, 2024 5.970 6.100 5.800 5.980 193,725 +0.16(+2.75%)
Nov 05, 2024 5.790 5.860 5.730 5.820 99,833 +0.09(+1.57%)
Nov 04, 2024 5.710 5.920 5.550 5.730 105,158 +0.06(+1.06%)
Nov 01, 2024 5.570 5.750 5.520 5.670 47,989 +0.15(+2.72%)
Oct 31, 2024 5.710 5.790 5.500 5.520 87,845 -0.19(-3.33%)
Oct 30, 2024 5.600 5.880 5.600 5.710 65,237 +0.09(+1.60%)
Oct 29, 2024 5.740 5.775 5.610 5.620 59,262 -0.12(-2.09%)
Oct 28, 2024 5.610 6.060 5.610 5.740 138,767 +0.13(+2.32%)
Oct 25, 2024 5.830 5.830 5.500 5.610 174,586 -0.21(-3.61%)
Oct 24, 2024 5.790 5.830 5.600 5.820 54,349 +0.13(+2.28%)
Oct 23, 2024 5.820 5.944 5.590 5.690 103,993 -0.17(-2.90%)
Oct 22, 2024 5.900 6.290 5.650 5.860 163,274 -0.02(-0.34%)
Oct 21, 2024 5.810 6.050 5.780 5.880 200,638 +0.07(+1.20%)
Oct 18, 2024 5.750 6.150 5.670 5.810 302,571 +0.19(+3.38%)
Oct 17, 2024 5.760 5.760 5.500 5.620 55,933 -0.07(-1.23%)
Oct 16, 2024 5.430 5.695 5.380 5.690 80,323 +0.27(+4.98%)
Oct 15, 2024 5.560 5.905 5.370 5.420 209,823 -0.12(-2.17%)
Oct 14, 2024 5.250 5.850 5.250 5.540 442,743 +0.35(+6.74%)
Oct 11, 2024 4.950 5.300 4.950 5.190 98,545 +0.21(+4.22%)
Oct 10, 2024 5.050 5.075 4.800 4.980 63,690 -0.07(-1.39%)
Oct 09, 2024 5.160 5.240 4.915 5.050 118,589 -0.06(-1.17%)
Oct 08, 2024 4.570 5.110 4.527 5.110 296,272 +0.67(+15.09%)
Oct 07, 2024 4.640 4.640 4.282 4.440 141,719 -0.20(-4.31%)
Oct 04, 2024 4.500 4.650 4.435 4.640 49,892 +0.22(+4.98%)
Oct 03, 2024 4.460 4.545 4.410 4.420 17,852 -0.09(-2.00%)
Oct 02, 2024 4.530 4.585 4.440 4.510 30,784 -0.02(-0.44%)
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.