Crexendo Inc (NQ: CXDO )

2.810 -0.190 (-6.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 3.000 3.030 2.750 2.810 51,136 -0.19(-6.33%)
May 24, 2022 3.030 3.030 2.950 3.000 66,322 -0.09(-2.83%)
May 23, 2022 3.069 3.100 3.030 3.087 8,644 +0.06(+1.89%)
May 20, 2022 3.140 3.210 3.020 3.030 28,321 -0.04(-1.30%)
May 19, 2022 3.190 3.210 2.950 3.070 65,563 +0.00(+0.00%)
May 18, 2022 3.150 3.190 2.970 3.070 98,910 +0.07(+2.33%)
May 17, 2022 3.000 3.055 2.620 3.000 516,888 +0.01(+0.33%)
May 16, 2022 2.510 3.040 2.490 2.990 98,842 +0.58(+24.07%)
May 13, 2022 2.100 2.500 2.100 2.410 20,839 -0.08(-3.21%)
May 12, 2022 2.460 2.490 2.320 2.490 17,627 +0.24(+10.67%)
May 11, 2022 2.130 2.370 2.100 2.250 50,914 +0.08(+3.69%)
May 10, 2022 2.360 2.360 2.100 2.170 35,302 -0.24(-9.96%)
May 09, 2022 2.520 2.610 2.410 2.410 17,043 -0.21(-8.02%)
May 06, 2022 2.600 2.630 2.560 2.620 5,309 -0.02(-0.76%)
May 05, 2022 2.650 2.650 2.500 2.640 10,628 +0.02(+0.76%)
May 04, 2022 2.960 2.960 2.600 2.620 17,343 -0.30(-10.27%)
May 03, 2022 2.770 3.110 2.670 2.920 66,608 +0.22(+8.15%)
May 02, 2022 2.820 2.820 2.700 2.700 3,901 -0.16(-5.59%)
Apr 29, 2022 2.820 2.890 2.820 2.860 1,834 +0.03(+1.24%)
Apr 28, 2022 2.750 2.850 2.670 2.825 8,394 +0.18(+6.60%)
Apr 27, 2022 2.880 2.883 2.645 2.650 34,888 -0.17(-6.03%)
Apr 26, 2022 3.000 3.070 2.800 2.820 18,758 -0.18(-6.00%)
Apr 25, 2022 3.000 3.050 3.000 3.000 7,290 -0.07(-2.28%)
Apr 22, 2022 3.170 3.640 3.050 3.070 49,254 -0.04(-1.29%)
Apr 21, 2022 3.030 3.200 3.030 3.110 7,790 +0.03(+0.98%)
Apr 20, 2022 3.010 3.145 3.000 3.080 21,004 +0.07(+2.32%)
Apr 19, 2022 3.000 3.056 3.000 3.010 9,395 -0.01(-0.33%)
Apr 18, 2022 3.160 3.160 3.000 3.020 11,844 -0.05(-1.63%)
Apr 14, 2022 3.150 3.218 3.020 3.070 17,188 +0.00(+0.00%)
Apr 13, 2022 3.140 3.250 3.050 3.070 23,827 -0.14(-4.36%)
Apr 12, 2022 3.190 3.210 3.110 3.210 8,220 +0.05(+1.58%)
Apr 11, 2022 3.220 3.300 3.100 3.160 35,551 -0.09(-2.77%)
Apr 08, 2022 3.240 3.309 3.170 3.250 42,558 +0.07(+2.20%)
Apr 07, 2022 3.280 3.290 3.154 3.180 12,463 -0.12(-3.64%)
Apr 06, 2022 3.500 3.504 3.300 3.300 31,213 -0.20(-5.71%)
Apr 05, 2022 3.530 3.550 3.460 3.500 16,310 -0.08(-2.23%)
Apr 04, 2022 3.550 3.580 3.500 3.580 14,726 +0.08(+2.29%)
Apr 01, 2022 3.690 3.710 3.480 3.500 18,322 -0.13(-3.58%)
Mar 31, 2022 3.600 3.630 3.550 3.630 8,799 -0.01(-0.27%)
Mar 30, 2022 3.760 3.760 3.600 3.640 36,395 -0.07(-1.89%)
Mar 29, 2022 3.630 3.790 3.610 3.710 22,922 +0.06(+1.64%)
Mar 28, 2022 3.790 3.790 3.610 3.650 23,660 -0.11(-2.93%)
Mar 25, 2022 3.820 3.840 3.700 3.760 29,052 -0.05(-1.31%)
Mar 24, 2022 3.890 3.940 3.750 3.810 27,480 -0.06(-1.55%)
Mar 23, 2022 3.990 4.000 3.830 3.870 46,488 +0.03(+0.78%)
Mar 22, 2022 4.280 4.280 3.830 3.840 160,253 -0.51(-11.72%)
Mar 21, 2022 4.150 4.360 4.060 4.350 37,015 +0.24(+5.84%)
Mar 18, 2022 3.960 4.129 3.960 4.110 9,360 +0.11(+2.75%)
Mar 17, 2022 3.850 4.020 3.850 4.000 13,969 +0.06(+1.52%)
Mar 16, 2022 3.650 4.118 3.650 3.940 53,279 +0.27(+7.36%)
Mar 15, 2022 3.810 3.810 3.620 3.670 32,013 -0.17(-4.43%)
Mar 14, 2022 3.870 3.900 3.785 3.840 18,132 -0.06(-1.54%)
Mar 11, 2022 3.990 4.000 3.790 3.900 25,934 -0.08(-2.01%)
Mar 10, 2022 3.910 3.980 3.910 3.980 5,801 +0.04(+1.02%)
Mar 09, 2022 3.900 3.940 3.810 3.940 27,447 +0.08(+2.07%)
Mar 08, 2022 3.900 3.900 3.620 3.860 62,631 +0.02(+0.52%)
Mar 07, 2022 4.000 4.030 3.730 3.840 39,517 -0.19(-4.71%)
Mar 04, 2022 4.120 4.120 3.945 4.030 14,498 +0.04(+1.00%)
Mar 03, 2022 4.140 4.280 3.950 3.990 31,572 -0.12(-2.92%)
Mar 02, 2022 4.320 4.390 3.930 4.110 77,899 -0.21(-4.86%)
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.