Crexendo Inc (NQ: CXDO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2024	4.100	4.381	4.090	4.340	77,715	+0.26(+6.37%)
Apr 30, 2024	4.190	4.368	4.070	4.080	77,574	-0.18(-4.23%)
Apr 29, 2024	4.180	4.360	4.180	4.260	64,199	+0.08(+1.91%)
Apr 26, 2024	4.250	4.390	4.180	4.180	99,115	-0.04(-0.95%)
Apr 25, 2024	4.150	4.290	4.060	4.220	70,540	+0.09(+2.18%)
Apr 24, 2024	4.240	4.310	4.070	4.130	104,783	-0.14(-3.28%)
Apr 23, 2024	4.110	4.340	3.970	4.270	93,012	+0.16(+3.89%)
Apr 22, 2024	4.060	4.184	3.960	4.110	113,712	+0.11(+2.75%)
Apr 19, 2024	4.160	4.310	4.000	4.000	93,267	-0.12(-2.91%)
Apr 18, 2024	4.220	4.390	4.100	4.120	50,972	-0.15(-3.51%)
Apr 17, 2024	4.310	4.340	4.210	4.270	51,919	-0.02(-0.47%)
Apr 16, 2024	4.410	4.500	4.230	4.290	103,480	-0.11(-2.50%)
Apr 15, 2024	4.590	4.700	4.360	4.400	198,342	-0.20(-4.35%)
Apr 12, 2024	4.700	4.700	4.530	4.600	59,709	-0.09(-1.92%)
Apr 11, 2024	4.760	4.760	4.520	4.690	133,981	-0.04(-0.85%)
Apr 10, 2024	4.840	5.000	4.640	4.730	132,956	-0.18(-3.67%)
Apr 09, 2024	5.130	5.290	4.850	4.910	112,174	-0.16(-3.16%)
Apr 08, 2024	5.250	5.289	4.850	5.070	152,036	-0.22(-4.16%)
Apr 05, 2024	5.230	5.400	5.080	5.290	92,702	+0.08(+1.54%)
Apr 04, 2024	5.360	5.360	5.000	5.210	188,303	+0.00(+0.00%)
Apr 03, 2024	4.930	5.280	4.810	5.210	152,511	+0.27(+5.47%)
Apr 02, 2024	4.770	4.980	4.600	4.940	177,130	+0.17(+3.56%)
Apr 01, 2024	4.890	4.980	4.670	4.770	113,693	-0.04(-0.83%)
Mar 28, 2024	4.620	4.920	4.585	4.810	108,784	+0.18(+3.89%)
Mar 27, 2024	4.680	4.680	4.440	4.630	170,715	-0.04(-0.86%)
Mar 26, 2024	4.760	4.850	4.615	4.670	84,867	-0.06(-1.27%)
Mar 25, 2024	4.710	5.000	4.630	4.730	171,413	-0.03(-0.63%)
Mar 22, 2024	4.810	4.940	4.710	4.760	99,938	-0.08(-1.65%)
Mar 21, 2024	4.940	5.070	4.830	4.840	95,479	-0.10(-2.02%)
Mar 20, 2024	4.860	4.970	4.802	4.940	99,280	+0.03(+0.61%)
Mar 19, 2024	4.680	4.980	4.525	4.910	166,511	+0.21(+4.47%)
Mar 18, 2024	4.960	4.970	4.680	4.700	152,015	-0.14(-2.89%)
Mar 15, 2024	4.800	5.020	4.610	4.840	350,938	-0.05(-1.02%)
Mar 14, 2024	5.420	5.420	4.740	4.890	383,603	-0.38(-7.21%)
Mar 13, 2024	5.520	5.580	4.980	5.270	415,678	-0.25(-4.53%)
Mar 12, 2024	5.670	5.880	5.420	5.520	389,006	-0.10(-1.78%)
Mar 11, 2024	5.950	5.950	5.506	5.620	314,644	-0.37(-6.18%)
Mar 08, 2024	6.150	6.250	5.754	5.990	555,557	-0.44(-6.84%)
Mar 07, 2024	6.090	6.600	5.800	6.430	343,436	+0.49(+8.25%)
Mar 06, 2024	6.000	6.880	5.810	5.940	959,374	+0.58(+10.82%)
Mar 05, 2024	5.380	5.500	4.970	5.360	310,159	-0.11(-2.01%)
Mar 04, 2024	5.720	5.730	5.190	5.470	207,515	-0.25(-4.37%)
Mar 01, 2024	5.600	5.840	5.560	5.720	173,554	+0.17(+3.06%)
Feb 29, 2024	5.440	5.720	5.430	5.550	127,888	+0.17(+3.16%)
Feb 28, 2024	5.660	5.660	5.120	5.380	237,387	-0.34(-5.94%)
Feb 27, 2024	5.650	5.963	5.600	5.720	243,023	+0.10(+1.78%)
Feb 26, 2024	5.700	5.788	5.470	5.620	249,362	-0.12(-2.09%)
Feb 23, 2024	6.150	6.150	5.510	5.740	285,993	-0.40(-6.51%)
Feb 22, 2024	6.030	6.386	5.950	6.140	208,601	+0.19(+3.19%)
Feb 21, 2024	5.910	6.266	5.653	5.950	238,399	-0.11(-1.82%)
Feb 20, 2024	7.200	7.238	5.900	6.060	671,699	-1.25(-17.10%)
Feb 16, 2024	7.460	7.590	7.072	7.310	296,811	-0.09(-1.22%)
Feb 15, 2024	6.480	7.493	6.330	7.400	462,013	+1.06(+16.72%)
Feb 14, 2024	6.080	6.430	5.900	6.340	150,065	+0.30(+4.97%)
Feb 13, 2024	6.110	6.299	5.900	6.040	282,175	-0.29(-4.58%)
Feb 12, 2024	6.720	6.720	6.140	6.330	286,068	-0.13(-2.01%)
Feb 09, 2024	6.020	6.460	6.000	6.460	248,606	+0.54(+9.12%)
Feb 08, 2024	5.840	6.343	5.810	5.920	222,209	+0.08(+1.37%)
Feb 07, 2024	6.340	6.470	5.720	5.840	312,939	-0.46(-7.30%)
Feb 06, 2024	5.980	6.750	5.840	6.300	317,992	+0.38(+6.42%)
Feb 05, 2024	5.910	6.060	5.520	5.920	173,414	+0.03(+0.42%)
Feb 02, 2024	5.670	6.090	5.470	5.895	294,631	+0.11(+1.99%)
Feb 01, 2024	5.870	6.150	5.570	5.780	263,932	-0.17(-2.86%)
Jan 31, 2024	5.920	6.120	5.800	5.950	277,783	-0.31(-4.95%)
Jan 30, 2024	6.570	6.570	6.040	6.260	238,745	-0.31(-4.72%)
Jan 29, 2024	6.170	7.080	5.880	6.570	453,928	+0.47(+7.70%)
Jan 26, 2024	6.290	6.442	5.310	6.100	617,791	-0.25(-3.94%)
Jan 25, 2024	6.490	6.980	6.112	6.350	368,069	+0.03(+0.47%)
Jan 24, 2024	6.350	7.180	6.060	6.320	653,813	+0.12(+1.94%)
Jan 23, 2024	5.950	6.560	5.850	6.200	600,054	+0.40(+6.90%)
Jan 22, 2024	5.580	5.875	5.382	5.800	298,171	+0.30(+5.45%)
Jan 19, 2024	5.560	5.760	5.310	5.500	230,256	+0.04(+0.73%)
Jan 18, 2024	5.150	5.460	5.060	5.460	170,888	+0.35(+6.85%)
Jan 17, 2024	4.810	5.221	4.810	5.110	110,221	+0.24(+4.93%)
Jan 16, 2024	5.200	5.200	4.805	4.870	180,218	-0.33(-6.35%)
Jan 12, 2024	4.790	5.350	4.706	5.200	238,008	+0.37(+7.66%)
Jan 11, 2024	4.780	4.973	4.720	4.830	57,896	-0.01(-0.21%)
Jan 10, 2024	4.920	5.089	4.690	4.840	116,301	-0.09(-1.83%)
Jan 09, 2024	4.600	4.930	4.420	4.930	108,876	+0.39(+8.59%)
Jan 08, 2024	4.690	4.690	4.270	4.540	208,591	-0.17(-3.61%)
Jan 05, 2024	4.350	4.780	4.340	4.710	170,826	+0.47(+11.22%)
Jan 04, 2024	4.850	4.920	4.180	4.235	290,425	-0.52(-11.03%)
Jan 03, 2024	4.290	4.810	4.290	4.760	134,497	+0.37(+8.43%)
Jan 02, 2024	4.940	4.940	4.280	4.390	329,067	-0.46(-9.48%)
Dec 29, 2023	4.920	5.660	4.790	4.850	586,520	+0.01(+0.21%)
Dec 28, 2023	4.750	4.850	4.520	4.840	120,447	+0.13(+2.76%)
Dec 27, 2023	4.710	4.860	4.509	4.710	226,441	+0.04(+0.86%)
Dec 26, 2023	4.290	4.779	4.040	4.670	235,972	+0.29(+6.62%)
Dec 22, 2023	4.040	4.380	3.890	4.380	154,596	+0.32(+7.88%)
Dec 21, 2023	4.030	4.200	3.922	4.060	111,627	+0.03(+0.74%)
Dec 20, 2023	4.140	4.385	3.818	4.030	322,646	-0.13(-3.12%)
Dec 19, 2023	4.000	4.420	3.900	4.160	331,058	+0.26(+6.67%)
Dec 18, 2023	3.530	4.440	3.520	3.900	627,913	+0.53(+15.73%)
Dec 15, 2023	3.410	3.640	3.360	3.370	149,869	+0.02(+0.60%)
Dec 14, 2023	3.720	3.826	3.290	3.350	131,632	-0.34(-9.21%)
Dec 13, 2023	3.310	3.720	3.182	3.690	179,042	+0.53(+16.77%)
Dec 12, 2023	3.170	3.280	3.000	3.160	80,739	-0.04(-1.25%)
Dec 11, 2023	3.280	3.337	3.080	3.200	110,268	+0.02(+0.63%)
Dec 08, 2023	3.150	3.270	3.030	3.180	74,046	+0.08(+2.58%)
Dec 07, 2023	3.290	3.340	3.000	3.100	68,271	-0.10(-3.13%)
Dec 06, 2023	3.510	3.520	3.160	3.200	141,082	-0.29(-8.31%)
Dec 05, 2023	3.360	3.620	3.360	3.490	128,047	+0.09(+2.65%)
Dec 04, 2023	3.300	3.490	3.300	3.400	179,000	+0.10(+3.03%)