Skip to main content

Crexendo Inc (NQ: CXDO )

5.670 +0.150 (+2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.