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

Crexendo, Inc. - Common Stock (NQ: CXDO )

5.210 +0.290 (+5.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.950 5.220 4.696 5.210 188,964 +0.29(+6.00%)
Dec 19, 2024 5.170 5.205 4.850 4.915 129,542 -0.25(-4.75%)
Dec 18, 2024 5.270 5.586 5.140 5.160 148,936 -0.14(-2.64%)
Dec 17, 2024 5.170 5.460 5.170 5.300 126,936 +0.15(+2.91%)
Dec 16, 2024 5.140 5.250 4.900 5.150 524,231 -0.02(-0.39%)
Dec 13, 2024 5.150 5.250 5.001 5.170 165,363 +0.12(+2.38%)
Dec 12, 2024 5.090 5.130 5.000 5.050 98,617 -0.07(-1.37%)
Dec 11, 2024 5.150 5.196 5.063 5.120 95,645 +0.01(+0.20%)
Dec 10, 2024 5.200 5.200 5.017 5.110 232,181 -0.04(-0.78%)
Dec 09, 2024 5.180 5.270 5.030 5.150 171,499 +0.01(+0.19%)
Dec 06, 2024 5.090 5.200 5.030 5.140 120,538 +0.04(+0.78%)
Dec 05, 2024 5.350 5.400 5.059 5.100 268,723 -0.32(-5.90%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.