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

Crexendo Inc (NQ: CXDO )

5.260 -0.060 (-1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.340 5.400 5.150 5.260 155,872 -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%)
Oct 01, 2024 4.710 4.710 4.350 4.530 70,271 -0.11(-2.37%)
Sep 30, 2024 4.330 4.700 4.330 4.640 92,525 +0.32(+7.41%)
Sep 27, 2024 4.640 4.640 4.300 4.320 135,355 -0.25(-5.47%)
Sep 26, 2024 4.620 4.665 4.440 4.570 75,820 +0.07(+1.56%)
Sep 25, 2024 4.500 4.640 4.440 4.500 67,035 -0.01(-0.22%)
Sep 24, 2024 4.610 4.610 4.410 4.510 87,700 -0.09(-1.96%)
Sep 23, 2024 4.710 4.780 4.470 4.600 70,730 -0.10(-2.13%)
Sep 20, 2024 4.810 4.818 4.665 4.700 72,895 -0.08(-1.67%)
Sep 19, 2024 4.700 4.790 4.600 4.780 60,580 +0.27(+5.99%)
Sep 18, 2024 4.620 4.700 4.510 4.510 61,519 -0.09(-1.96%)
Sep 17, 2024 4.520 4.660 4.520 4.600 33,862 +0.09(+2.00%)
Sep 16, 2024 4.540 4.580 4.420 4.510 64,505 -0.03(-0.66%)
Sep 13, 2024 4.680 4.720 4.480 4.540 67,241 -0.16(-3.40%)
Sep 12, 2024 4.460 4.840 4.460 4.700 87,399 +0.25(+5.62%)
Sep 11, 2024 4.460 4.490 4.290 4.450 69,317 -0.04(-0.89%)
Sep 10, 2024 4.490 4.530 4.440 4.490 47,895 +0.03(+0.67%)
Sep 09, 2024 4.340 4.530 4.340 4.460 70,000 +0.09(+2.06%)
Sep 06, 2024 4.590 4.590 4.280 4.370 120,832 -0.25(-5.41%)
Sep 05, 2024 4.510 4.714 4.510 4.620 65,839 +0.12(+2.67%)
Sep 04, 2024 4.750 4.800 4.460 4.500 150,406 -0.30(-6.25%)
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.