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

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

5.610 +0.260 (+4.86%)
Streaming Delayed Price Updated: 11:03 AM EST, Jan 21, 2025 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 (%)
Jan 17, 2025 5.400 5.450 5.280 5.350 99,098 +0.05(+0.94%)
Jan 16, 2025 5.370 5.400 5.260 5.300 44,888 -0.03(-0.56%)
Jan 15, 2025 5.180 5.500 5.180 5.330 99,503 +0.16(+3.09%)
Jan 14, 2025 5.200 5.316 5.050 5.170 138,883 +0.04(+0.78%)
Jan 13, 2025 5.160 5.200 5.070 5.130 87,117 -0.14(-2.66%)
Jan 10, 2025 5.310 5.320 5.082 5.270 145,145 -0.11(-2.04%)
Jan 08, 2025 5.670 5.670 5.200 5.380 151,446 -0.32(-5.61%)
Jan 07, 2025 5.890 5.890 5.540 5.700 111,765 -0.11(-1.89%)
Jan 06, 2025 5.860 6.010 5.731 5.810 194,514 +0.05(+0.87%)
Jan 03, 2025 5.600 5.800 5.530 5.760 184,462 +0.23(+4.16%)
Jan 02, 2025 5.260 5.650 5.211 5.530 160,132 +0.30(+5.74%)
Dec 31, 2024 5.230 0 -0.01(-0.19%)
Dec 30, 2024 5.310 5.366 5.118 5.240 140,774 -0.10(-1.87%)
Dec 27, 2024 5.370 5.380 5.200 5.340 128,165 -0.01(-0.19%)
Dec 26, 2024 5.290 5.410 5.214 5.350 73,269 +0.10(+1.90%)
Dec 24, 2024 5.110 5.250 5.010 5.250 84,253 +0.13(+2.54%)
Dec 23, 2024 5.400 5.400 5.094 5.120 113,083 -0.09(-1.73%)
Dec 20, 2024 4.950 5.220 4.696 5.210 188,964 +0.28(+5.57%)
Dec 19, 2024 5.170 5.205 4.850 4.935 133,787 -0.23(-4.36%)
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%)
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.