Crexendo Inc (NQ: CXDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	5.306	5.454	5.236	5.256	11,216	-0.08(-1.48%)
May 27, 2021	5.434	5.434	5.335	5.335	3,759	-0.11(-2.00%)
May 26, 2021	5.335	5.444	5.335	5.444	2,541	+0.25(+4.76%)
May 25, 2021	5.514	5.573	5.197	5.197	22,898	-0.27(-4.89%)
May 24, 2021	5.385	5.563	5.385	5.464	25,342	+0.08(+1.47%)
May 21, 2021	5.751	5.751	5.217	5.385	8,957	-0.09(-1.63%)
May 20, 2021	5.741	5.907	5.474	5.474	16,946	-0.17(-2.98%)
May 19, 2021	5.479	5.740	5.405	5.642	16,750	+0.10(+1.79%)
May 18, 2021	5.187	5.543	5.164	5.543	29,930	+0.32(+6.06%)
May 17, 2021	5.326	5.345	5.202	5.227	17,422	-0.05(-1.01%)
May 14, 2021	5.088	5.405	5.088	5.280	13,586	+0.23(+4.58%)
May 13, 2021	4.920	5.408	4.920	5.048	29,768	+0.14(+2.82%)
May 12, 2021	5.434	5.459	4.851	4.910	67,239	-0.39(-7.29%)
May 11, 2021	5.048	5.385	4.969	5.296	20,874	+0.06(+1.13%)
May 10, 2021	5.484	5.603	5.157	5.236	18,116	-0.08(-1.58%)
May 07, 2021	5.197	5.524	5.197	5.321	21,374	+0.06(+1.22%)
May 06, 2021	5.444	5.543	5.118	5.256	17,882	-0.17(-3.10%)
May 05, 2021	5.553	5.781	5.395	5.425	8,043	-0.16(-2.84%)
May 04, 2021	5.652	5.870	5.355	5.583	25,647	-0.14(-2.42%)
May 03, 2021	5.731	5.959	5.553	5.721	23,748	+0.08(+1.40%)
Apr 30, 2021	5.652	5.910	5.642	5.642	18,386	-0.18(-3.06%)
Apr 29, 2021	5.989	6.117	5.647	5.820	21,601	-0.10(-1.67%)
Apr 28, 2021	6.108	6.167	5.840	5.919	18,746	-0.14(-2.29%)
Apr 27, 2021	6.117	6.167	5.949	6.058	13,223	-0.11(-1.77%)
Apr 26, 2021	6.246	6.256	5.929	6.167	18,308	-0.07(-1.11%)
Apr 23, 2021	5.870	6.301	5.870	6.236	17,982	+0.44(+7.51%)
Apr 22, 2021	5.692	5.918	5.652	5.801	9,127	+0.05(+0.86%)
Apr 21, 2021	5.979	5.979	5.652	5.751	37,248	-0.17(-2.84%)
Apr 20, 2021	6.207	6.207	5.741	5.919	22,165	+0.05(+0.84%)
Apr 19, 2021	6.038	6.137	5.753	5.870	41,449	-0.17(-2.79%)
Apr 16, 2021	6.157	6.226	5.999	6.038	25,356	-0.25(-3.94%)
Apr 15, 2021	6.167	6.325	6.137	6.286	34,167	+0.08(+1.28%)
Apr 14, 2021	6.424	6.424	6.078	6.207	18,316	-0.18(-2.79%)
Apr 13, 2021	6.395	6.464	6.276	6.385	5,436	-0.08(-1.23%)
Apr 12, 2021	6.454	6.474	6.197	6.464	28,119	+0.06(+0.93%)
Apr 09, 2021	6.286	6.472	6.246	6.404	19,699	+0.19(+3.03%)
Apr 08, 2021	5.999	6.484	5.929	6.216	20,252	+0.17(+2.78%)
Apr 07, 2021	6.444	6.444	5.939	6.048	16,420	-0.11(-1.77%)
Apr 06, 2021	6.157	6.573	6.157	6.157	30,702	+0.07(+1.14%)
Apr 05, 2021	6.236	6.860	6.048	6.088	62,854	-0.07(-1.13%)
Apr 01, 2021	5.900	6.256	5.900	6.157	30,508	+0.42(+7.24%)
Mar 31, 2021	5.989	5.989	5.593	5.741	76,969	-0.28(-4.61%)
Mar 30, 2021	6.276	6.276	5.712	6.018	55,567	-0.18(-2.88%)
Mar 29, 2021	6.444	6.554	5.741	6.197	63,198	-0.16(-2.49%)
Mar 26, 2021	6.266	6.385	6.246	6.355	8,586	+0.07(+1.10%)
Mar 25, 2021	6.375	6.503	6.226	6.286	22,887	-0.09(-1.40%)
Mar 24, 2021	6.513	6.573	6.187	6.375	66,427	-0.21(-3.16%)
Mar 23, 2021	6.791	6.793	6.404	6.583	15,030	-0.32(-4.59%)
Mar 22, 2021	6.583	7.028	6.533	6.899	101,776	+0.37(+5.61%)
Mar 19, 2021	6.375	6.642	6.345	6.533	9,698	+0.16(+2.48%)
Mar 18, 2021	6.593	6.672	6.345	6.375	46,796	-0.18(-2.72%)
Mar 17, 2021	6.741	6.741	6.434	6.553	41,996	-0.18(-2.65%)
Mar 16, 2021	7.127	7.127	6.543	6.731	67,740	-0.31(-4.36%)
Mar 15, 2021	6.840	7.127	6.741	7.038	62,301	+0.22(+3.19%)
Mar 12, 2021	6.276	6.861	6.276	6.820	20,507	+0.54(+8.68%)
Mar 11, 2021	6.810	6.810	6.177	6.276	85,162	-0.32(-4.80%)
Mar 10, 2021	6.652	6.919	6.372	6.593	52,278	+0.03(+0.45%)
Mar 09, 2021	6.771	7.028	6.533	6.563	119,944	-0.25(-3.63%)
Mar 08, 2021	6.533	7.658	6.226	6.810	158,914	+0.59(+9.55%)
Mar 05, 2021	5.875	6.266	5.821	6.216	72,332	+0.32(+5.37%)
Mar 04, 2021	5.741	5.985	5.583	5.900	34,501	+0.07(+1.19%)
Mar 03, 2021	5.989	5.989	5.702	5.830	70,658	-0.10(-1.67%)
Mar 02, 2021	5.939	6.068	5.741	5.929	146,959	-0.02(-0.33%)