Crexendo Inc (NQ: CXDO )

3.740 +0.050 (+1.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 28, 2022 3.690 3.888 3.680 3.740 28,238 +0.05(+1.36%)
Jan 27, 2022 3.840 4.079 3.600 3.690 35,528 -0.22(-5.63%)
Jan 26, 2022 4.200 4.230 3.890 3.910 43,896 -0.21(-5.10%)
Jan 25, 2022 3.920 4.220 3.840 4.120 44,235 +0.13(+3.26%)
Jan 24, 2022 4.070 4.190 3.760 3.990 33,253 -0.16(-3.86%)
Jan 21, 2022 4.250 4.380 4.100 4.150 18,526 -0.14(-3.26%)
Jan 20, 2022 4.290 4.380 4.200 4.290 28,049 +0.04(+0.94%)
Jan 19, 2022 3.970 4.250 3.970 4.250 34,557 +0.19(+4.68%)
Jan 18, 2022 4.400 4.450 3.970 4.060 89,736 -0.39(-8.76%)
Jan 14, 2022 4.450 0 +0.05(+1.14%)
Jan 13, 2022 4.360 4.580 4.360 4.400 16,447 -0.20(-4.35%)
Jan 12, 2022 4.570 4.630 4.370 4.600 37,022 +0.18(+4.07%)
Jan 11, 2022 4.470 4.500 4.290 4.420 51,684 +0.00(+0.00%)
Jan 10, 2022 4.640 4.920 4.400 4.420 40,515 -0.34(-7.14%)
Jan 07, 2022 4.740 4.890 4.680 4.760 27,060 +0.00(+0.00%)
Jan 06, 2022 4.890 4.990 4.730 4.760 20,037 -0.05(-1.01%)
Jan 05, 2022 5.070 5.150 4.750 4.809 30,513 -0.14(-2.85%)
Jan 04, 2022 4.850 5.100 4.671 4.950 75,183 +0.13(+2.70%)
Jan 03, 2022 5.000 5.180 4.722 4.820 47,347 -0.18(-3.60%)
Dec 31, 2021 5.050 5.105 4.930 5.000 30,430 +0.01(+0.20%)
Dec 30, 2021 4.990 5.065 4.920 4.990 25,261 +0.07(+1.42%)
Dec 29, 2021 4.980 4.980 4.850 4.920 41,657 -0.05(-1.01%)
Dec 28, 2021 4.830 4.830 4.740 4.970 43,126 +0.17(+3.54%)
Dec 27, 2021 4.510 4.960 4.510 4.800 82,159 +0.24(+5.26%)
Dec 23, 2021 4.530 4.700 4.500 4.560 69,285 +0.11(+2.47%)
Dec 22, 2021 4.600 4.700 4.390 4.450 70,333 -0.15(-3.26%)
Dec 21, 2021 4.680 4.690 4.530 4.600 38,483 -0.08(-1.71%)
Dec 20, 2021 4.740 4.837 4.600 4.680 16,740 -0.06(-1.27%)
Dec 17, 2021 4.620 4.868 4.620 4.740 40,965 +0.14(+3.04%)
Dec 16, 2021 5.350 5.360 4.580 4.600 362,933 -0.61(-11.71%)
Dec 15, 2021 5.200 5.500 5.195 5.210 104,036 +0.07(+1.36%)
Dec 14, 2021 5.250 5.350 5.120 5.140 188,966 -0.06(-1.15%)
Dec 13, 2021 5.200 5.350 5.060 5.200 46,666 +0.05(+0.97%)
Dec 10, 2021 5.100 5.170 5.080 5.150 67,836 +0.01(+0.19%)
Dec 09, 2021 5.000 5.185 4.883 5.140 91,758 +0.22(+4.47%)
Dec 08, 2021 4.850 4.999 4.800 4.920 49,429 -0.01(-0.20%)
Dec 07, 2021 4.930 5.000 4.850 4.930 56,690 -0.02(-0.40%)
Dec 06, 2021 4.930 5.000 4.832 4.950 25,948 +0.01(+0.20%)
Dec 03, 2021 4.770 5.010 4.770 4.940 42,417 +0.20(+4.22%)
Dec 02, 2021 5.000 5.060 4.660 4.740 25,324 -0.27(-5.39%)
Dec 01, 2021 5.040 5.250 4.968 5.010 24,400 -0.09(-1.76%)
Nov 30, 2021 5.160 5.190 5.000 5.100 82,655 +0.00(+0.00%)
Nov 29, 2021 5.450 5.450 5.067 5.100 26,028 -0.07(-1.35%)
Nov 26, 2021 5.230 5.360 5.140 5.170 19,508 -0.10(-1.90%)
Nov 24, 2021 4.990 5.300 4.970 5.270 34,758 +0.05(+0.96%)
Nov 23, 2021 5.050 5.344 5.050 5.220 92,172 +0.03(+0.58%)
Nov 22, 2021 5.360 5.360 5.010 5.190 32,053 -0.07(-1.33%)
Nov 19, 2021 5.320 5.320 5.162 5.260 4,785 -0.09(-1.68%)
Nov 18, 2021 5.220 5.430 5.350 5.350 33,909 +0.12(+2.29%)
Nov 17, 2021 4.930 5.370 4.770 5.230 90,477 +0.23(+4.60%)
Nov 16, 2021 5.300 5.300 4.930 5.000 131,205 -0.35(-6.54%)
Nov 15, 2021 5.860 5.900 5.290 5.350 93,992 -0.40(-6.96%)
Nov 12, 2021 5.760 6.119 5.640 5.750 85,967 -0.01(-0.17%)
Nov 11, 2021 5.900 6.200 5.760 5.760 67,578 -0.12(-2.04%)
Nov 10, 2021 6.000 5.880 60,117 +0.10(+1.73%)
Nov 09, 2021 5.540 5.950 5.540 5.780 40,752 -0.16(-2.69%)
Nov 08, 2021 5.810 5.940 5.680 5.940 30,248 +0.28(+4.95%)
Nov 05, 2021 5.500 5.720 5.470 5.660 56,120 +0.19(+3.47%)
Nov 04, 2021 5.410 5.600 5.410 5.470 20,329 +0.07(+1.30%)
Nov 03, 2021 5.480 5.520 5.370 5.400 24,857 -0.09(-1.64%)
Nov 02, 2021 5.490 5.490 5.350 5.490 13,848 +0.14(+2.62%)
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.