Crexendo Inc (NQ: CXDO )

5.170 -0.100 (-1.90%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 5.230 5.360 5.140 5.170 19,508 -0.10(-1.90%)
Nov 24, 2021 4.990 5.300 4.970 5.270 34,758 +0.05(+0.96%)
Nov 23, 2021 5.050 5.344 5.050 5.220 92,172 +0.03(+0.58%)
Nov 22, 2021 5.360 5.360 5.010 5.190 32,053 -0.07(-1.33%)
Nov 19, 2021 5.320 5.320 5.162 5.260 4,785 -0.09(-1.68%)
Nov 18, 2021 5.220 5.430 5.350 5.350 33,909 +0.12(+2.29%)
Nov 17, 2021 4.930 5.370 4.770 5.230 90,477 +0.23(+4.60%)
Nov 16, 2021 5.300 5.300 4.930 5.000 131,205 -0.35(-6.54%)
Nov 15, 2021 5.860 5.900 5.290 5.350 93,992 -0.40(-6.96%)
Nov 12, 2021 5.760 6.119 5.640 5.750 85,967 -0.01(-0.17%)
Nov 11, 2021 5.900 6.200 5.760 5.760 67,578 -0.12(-2.04%)
Nov 10, 2021 6.000 5.880 60,117 +0.10(+1.73%)
Nov 09, 2021 5.540 5.950 5.540 5.780 40,752 -0.16(-2.69%)
Nov 08, 2021 5.810 5.940 5.680 5.940 30,248 +0.28(+4.95%)
Nov 05, 2021 5.500 5.720 5.470 5.660 56,120 +0.19(+3.47%)
Nov 04, 2021 5.410 5.600 5.410 5.470 20,329 +0.07(+1.30%)
Nov 03, 2021 5.480 5.520 5.370 5.400 24,857 -0.09(-1.64%)
Nov 02, 2021 5.490 5.490 5.350 5.490 13,848 +0.14(+2.62%)
Nov 01, 2021 5.610 5.520 5.250 5.350 23,749 -0.17(-3.08%)
Oct 29, 2021 5.640 5.900 5.412 5.520 48,846 -0.06(-1.08%)
Oct 28, 2021 5.590 5.715 5.530 5.580 8,565 -0.04(-0.71%)
Oct 27, 2021 5.700 5.700 5.450 5.620 50,973 -0.08(-1.40%)
Oct 26, 2021 5.730 5.700 26,764 -0.17(-2.90%)
Oct 25, 2021 5.970 6.000 5.850 5.870 17,485 +0.02(+0.34%)
Oct 22, 2021 5.990 6.050 5.850 5.850 4,477 -0.20(-3.31%)
Oct 21, 2021 5.970 6.070 5.863 6.050 17,414 +0.00(+0.00%)
Oct 20, 2021 5.950 6.060 5.950 6.050 11,375 +0.00(+0.00%)
Oct 19, 2021 6.050 6.050 5.965 6.050 23,901 +0.00(+0.00%)
Oct 18, 2021 5.970 6.060 5.900 6.050 14,650 +0.10(+1.68%)
Oct 15, 2021 5.920 5.950 5.920 5.950 2,420 +0.09(+1.47%)
Oct 14, 2021 5.750 5.920 5.650 5.864 4,443 +0.00(+0.07%)
Oct 13, 2021 5.520 5.860 5.520 5.860 4,553 +0.18(+3.19%)
Oct 12, 2021 5.800 5.800 5.679 5.679 7,642 -0.26(-4.40%)
Oct 11, 2021 5.990 6.100 5.934 5.940 5,612 -0.06(-1.00%)
Oct 08, 2021 5.820 6.000 5.800 6.000 28,899 +0.13(+2.21%)
Oct 07, 2021 5.800 6.033 5.800 5.870 13,731 +0.07(+1.21%)
Oct 06, 2021 5.860 5.950 5.580 5.800 10,841 -0.14(-2.36%)
Oct 05, 2021 5.950 6.100 5.420 5.940 28,593 +0.03(+0.51%)
Oct 04, 2021 5.920 5.966 5.900 5.910 6,392 -0.09(-1.50%)
Oct 01, 2021 5.995 6.150 5.870 6.000 5,099 +0.01(+0.17%)
Sep 30, 2021 5.850 6.015 5.850 5.990 9,144 +0.09(+1.53%)
Sep 29, 2021 5.810 5.900 5.810 5.900 2,483 +0.03(+0.51%)
Sep 28, 2021 6.220 6.300 5.861 5.870 32,141 +0.08(+1.38%)
Sep 27, 2021 5.690 5.810 5.500 5.790 11,804 +0.09(+1.58%)
Sep 24, 2021 5.750 5.750 5.621 5.700 10,249 -0.09(-1.55%)
Sep 23, 2021 5.760 5.860 5.650 5.790 5,243 +0.05(+0.87%)
Sep 22, 2021 5.520 5.760 5.461 5.740 15,011 +0.22(+3.99%)
Sep 21, 2021 5.570 5.705 5.500 5.520 14,787 +0.05(+0.91%)
Sep 20, 2021 5.600 5.640 5.350 5.470 32,338 +0.01(+0.18%)
Sep 17, 2021 5.860 5.870 5.460 5.460 35,450 -0.30(-5.21%)
Sep 16, 2021 5.720 5.980 5.720 5.760 7,603 +0.05(+0.88%)
Sep 15, 2021 5.860 5.880 5.600 5.710 20,927 -0.04(-0.70%)
Sep 14, 2021 5.850 5.860 5.750 5.750 14,395 -0.16(-2.71%)
Sep 13, 2021 5.810 6.000 5.810 5.910 14,603 +0.05(+0.85%)
Sep 10, 2021 6.050 6.050 5.820 5.860 11,691 -0.14(-2.33%)
Sep 09, 2021 5.890 6.000 5.825 6.000 19,131 +0.20(+3.45%)
Sep 08, 2021 6.020 6.020 5.760 5.800 19,216 -0.16(-2.68%)
Sep 07, 2021 6.040 6.040 5.810 5.960 20,149 -0.05(-0.83%)
Sep 03, 2021 6.050 6.050 5.990 6.010 5,383 -0.04(-0.66%)
Sep 02, 2021 6.023 6.075 5.999 6.050 16,755 +0.09(+1.51%)
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.