Stock Quote

Crexendo Inc (NQ: CXDO )

1.830 +0.020 (+1.10%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 1.830 1.840 1.780 1.830 2,926 +0.02(+1.10%)
Jan 26, 2023 1.780 1.840 1.780 1.810 7,238 +0.04(+2.26%)
Jan 25, 2023 1.790 1.810 1.770 1.770 11,748 -0.03(-1.67%)
Jan 24, 2023 1.800 1.836 1.790 1.800 2,941 -0.03(-1.64%)
Jan 23, 2023 1.800 1.840 1.750 1.830 22,626 +0.07(+3.98%)
Jan 20, 2023 1.800 1.820 1.750 1.760 16,331 -0.03(-1.68%)
Jan 19, 2023 1.890 1.970 1.780 1.790 8,350 -0.01(-0.56%)
Jan 18, 2023 1.960 1.990 1.750 1.800 81,222 -0.20(-10.00%)
Jan 17, 2023 1.970 2.000 1.900 2.000 6,767 +0.03(+1.52%)
Jan 13, 2023 1.970 1.970 1.820 1.970 9,321 +0.11(+5.91%)
Jan 12, 2023 1.960 1.990 1.860 1.860 3,245 +0.00(+0.00%)
Jan 11, 2023 1.950 1.990 1.840 1.860 23,325 -0.10(-5.10%)
Jan 10, 2023 2.000 2.000 1.910 1.960 19,854 +0.04(+2.08%)
Jan 09, 2023 1.990 2.000 1.920 1.920 3,371 -0.08(-3.99%)
Jan 06, 2023 1.998 2.000 1.960 2.000 5,053 -0.00(-0.01%)
Jan 05, 2023 1.960 2.000 1.960 2.000 1,870 +0.02(+1.01%)
Jan 04, 2023 1.950 1.980 1.920 1.980 10,553 -0.02(-1.00%)
Jan 03, 2023 1.980 2.000 1.930 2.000 17,688 +0.10(+5.26%)
Dec 30, 2022 1.880 1.900 1.780 1.900 27,885 +0.09(+4.97%)
Dec 29, 2022 1.760 1.830 1.750 1.810 34,636 +0.08(+4.62%)
Dec 28, 2022 1.690 1.780 1.690 1.730 13,719 +0.05(+2.98%)
Dec 27, 2022 1.760 1.810 1.611 1.680 84,460 -0.09(-5.08%)
Dec 23, 2022 1.750 1.814 1.710 1.770 27,973 -0.02(-1.11%)
Dec 22, 2022 1.700 1.790 1.630 1.790 24,202 +0.10(+5.91%)
Dec 21, 2022 1.820 2.010 1.642 1.690 119,838 -0.18(-9.63%)
Dec 20, 2022 1.830 1.920 1.650 1.870 56,963 +0.08(+4.47%)
Dec 19, 2022 1.750 1.880 1.750 1.790 50,563 -0.01(-0.56%)
Dec 16, 2022 2.020 2.020 1.710 1.800 78,342 -0.18(-9.09%)
Dec 15, 2022 1.950 2.080 1.950 1.980 5,476 -0.01(-0.50%)
Dec 14, 2022 2.000 2.010 1.970 1.990 23,483 -0.01(-0.50%)
Dec 13, 2022 2.000 2.090 1.990 2.000 34,923 -0.03(-1.51%)
Dec 12, 2022 1.940 2.070 1.940 2.031 23,728 +0.07(+3.60%)
Dec 09, 2022 1.940 2.050 1.940 1.960 35,305 +0.08(+4.26%)
Dec 08, 2022 1.900 2.100 1.850 1.880 18,170 -0.02(-1.05%)
Dec 07, 2022 2.050 2.045 1.890 1.900 17,806 -0.05(-2.56%)
Dec 06, 2022 2.050 2.180 1.950 1.950 27,393 -0.11(-5.34%)
Dec 05, 2022 2.070 2.081 2.060 2.060 31,441 -0.04(-1.90%)
Dec 02, 2022 2.130 2.160 2.070 2.100 27,476 -0.06(-2.78%)
Dec 01, 2022 2.110 2.210 2.050 2.160 53,977 +0.07(+3.35%)
Nov 30, 2022 2.260 2.260 2.080 2.090 44,799 -0.13(-5.86%)
Nov 29, 2022 2.270 2.280 2.160 2.220 5,708 +0.07(+3.26%)
Nov 28, 2022 2.120 2.190 2.050 2.150 25,966 +0.03(+1.42%)
Nov 25, 2022 2.150 2.150 2.120 2.120 1,104 +0.06(+3.15%)
Nov 23, 2022 2.070 2.115 2.045 2.055 24,245 -0.01(-0.47%)
Nov 22, 2022 2.095 2.095 2.025 2.065 19,368 -0.03(-1.43%)
Nov 21, 2022 2.075 2.115 2.075 2.095 13,157 +0.00(+0.00%)
Nov 18, 2022 2.165 2.165 2.095 2.095 12,170 -0.03(-1.41%)
Nov 17, 2022 2.225 2.225 2.065 2.125 61,879 -0.12(-5.33%)
Nov 16, 2022 2.255 2.255 2.195 2.245 8,785 +0.00(+0.00%)
Nov 15, 2022 2.294 2.384 2.165 2.245 45,578 -0.06(-2.60%)
Nov 14, 2022 2.304 2.464 2.304 2.304 8,659 -0.04(-1.70%)
Nov 11, 2022 2.424 2.484 2.304 2.344 26,177 +0.05(+2.17%)
Nov 10, 2022 2.255 2.366 2.255 2.294 7,160 +0.12(+5.50%)
Nov 09, 2022 2.334 2.454 2.175 2.175 17,933 -0.25(-10.29%)
Nov 08, 2022 2.654 2.654 2.314 2.424 26,606 -0.11(-4.33%)
Nov 07, 2022 2.674 2.674 2.494 2.534 36,372 -0.10(-3.79%)
Nov 04, 2022 2.604 2.634 2.594 2.634 1,773 +0.16(+6.45%)
Nov 03, 2022 2.626 2.626 2.454 2.474 5,471 -0.10(-3.88%)
Nov 02, 2022 2.534 2.622 2.454 2.574 5,877 +0.12(+4.88%)
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.