Latest:

Fat Pitch Financials

Special situation stocks and value investing

Stock Quote

Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crexendo Inc (NQ: CXDO )

1.600 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Mar 24, 2023 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 (%)
Mar 23, 2023 1.690 1.710 1.575 1.600 46,571 -0.09(-5.33%)
Mar 22, 2023 1.750 1.770 1.650 1.690 43,568 -0.07(-3.98%)
Mar 21, 2023 1.730 1.890 1.680 1.760 108,410 -0.01(-0.56%)
Mar 20, 2023 1.840 1.880 1.680 1.770 58,663 -0.16(-8.29%)
Mar 17, 2023 1.850 1.960 1.770 1.930 22,047 +0.08(+4.32%)
Mar 16, 2023 1.800 1.900 1.700 1.850 77,348 -0.02(-1.07%)
Mar 15, 2023 1.942 2.000 1.764 1.870 101,617 -0.00(-0.27%)
Mar 14, 2023 1.880 1.900 1.875 1.875 48,691 +0.07(+4.17%)
Mar 13, 2023 1.800 1.900 1.800 1.800 8,539 -0.04(-2.17%)
Mar 10, 2023 1.860 1.860 1.730 1.840 36,455 +0.03(+1.66%)
Mar 09, 2023 1.850 1.920 1.810 1.810 12,125 -0.06(-3.21%)
Mar 08, 2023 1.870 1.880 1.830 1.870 7,504 +0.06(+3.31%)
Mar 07, 2023 1.860 1.890 1.810 1.810 12,489 -0.12(-6.22%)
Mar 06, 2023 1.990 1.990 1.890 1.930 5,032 +0.03(+1.58%)
Mar 03, 2023 1.910 1.930 1.860 1.900 32,863 +0.05(+2.70%)
Mar 02, 2023 1.870 1.950 1.790 1.850 25,037 -0.08(-4.15%)
Mar 01, 2023 1.981 2.020 1.911 1.930 25,489 -0.07(-3.50%)
Feb 28, 2023 1.870 2.150 1.824 2.000 74,009 +0.13(+6.95%)
Feb 27, 2023 2.070 2.070 1.830 1.870 17,866 -0.07(-3.61%)
Feb 24, 2023 1.970 1.990 1.936 1.940 4,924 -0.03(-1.27%)
Feb 23, 2023 1.950 2.000 1.940 1.965 1,660 +0.04(+1.81%)
Feb 22, 2023 1.990 2.070 1.930 1.930 3,582 -0.02(-1.03%)
Feb 21, 2023 2.080 2.080 1.934 1.950 6,431 -0.04(-1.76%)
Feb 17, 2023 2.050 2.100 1.980 1.985 33,849 -0.01(-0.75%)
Feb 16, 2023 2.080 2.080 2.000 2.000 11,614 +0.01(+0.61%)
Feb 15, 2023 1.980 2.040 1.910 1.988 18,216 +0.14(+7.45%)
Feb 14, 2023 1.800 1.990 1.800 1.850 15,033 +0.05(+2.78%)
Feb 13, 2023 1.850 1.850 1.800 1.800 2,051 -0.04(-2.17%)
Feb 10, 2023 1.980 1.980 1.800 1.840 5,344 -0.01(-0.54%)
Feb 09, 2023 1.860 1.980 1.840 1.850 28,885 +0.06(+3.35%)
Feb 08, 2023 1.830 1.850 1.790 1.790 22,230 +0.00(+0.00%)
Feb 07, 2023 1.750 1.830 1.750 1.790 9,841 +0.04(+2.29%)
Feb 06, 2023 1.840 1.840 1.750 1.750 5,985 -0.01(-0.57%)
Feb 03, 2023 1.780 1.870 1.750 1.760 22,798 -0.02(-1.12%)
Feb 02, 2023 1.960 1.960 1.730 1.780 14,647 -0.04(-2.20%)
Feb 01, 2023 1.900 1.940 1.820 1.820 10,067 +0.01(+0.55%)
Jan 31, 2023 1.826 1.826 1.760 1.810 17,883 -0.01(-0.55%)
Jan 30, 2023 1.850 1.885 1.820 1.820 2,070 -0.01(-0.55%)
Jan 27, 2023 1.830 1.840 1.780 1.830 2,936 +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%)
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.