Financial News

Crexendo Inc (NQ: CXDO )

5.790 -0.190 (-3.18%)
Streaming Delayed Price Updated: 12:43 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 6.270 6.270 5.800 5.980 21,941 +0.05(+0.84%)
Apr 19, 2021 6.100 6.200 5.812 5.930 41,030 -0.17(-2.79%)
Apr 16, 2021 6.220 6.290 6.060 6.100 25,100 -0.25(-3.94%)
Apr 15, 2021 6.230 6.390 6.200 6.350 33,822 +0.08(+1.28%)
Apr 14, 2021 6.490 6.490 6.140 6.270 18,131 -0.18(-2.79%)
Apr 13, 2021 6.460 6.530 6.340 6.450 5,381 -0.08(-1.23%)
Apr 12, 2021 6.520 6.540 6.260 6.530 27,835 +0.06(+0.93%)
Apr 09, 2021 6.350 6.538 6.310 6.470 19,500 +0.19(+3.03%)
Apr 08, 2021 6.060 6.550 5.990 6.280 20,047 +0.17(+2.78%)
Apr 07, 2021 6.510 6.510 6.000 6.110 16,254 -0.11(-1.77%)
Apr 06, 2021 6.220 6.640 6.220 6.220 30,392 +0.07(+1.14%)
Apr 05, 2021 6.300 6.930 6.110 6.150 62,218 -0.07(-1.13%)
Apr 01, 2021 5.960 6.320 5.960 6.220 30,200 +0.42(+7.24%)
Mar 31, 2021 6.050 6.050 5.650 5.800 76,190 -0.28(-4.61%)
Mar 30, 2021 6.340 6.340 5.770 6.080 55,005 -0.18(-2.88%)
Mar 29, 2021 6.510 6.621 5.800 6.260 62,559 -0.16(-2.49%)
Mar 26, 2021 6.330 6.450 6.310 6.420 8,500 +0.07(+1.10%)
Mar 25, 2021 6.440 6.570 6.290 6.350 22,656 -0.09(-1.40%)
Mar 24, 2021 6.580 6.640 6.250 6.440 65,755 -0.21(-3.16%)
Mar 23, 2021 6.860 6.862 6.470 6.650 14,878 -0.32(-4.59%)
Mar 22, 2021 6.650 7.100 6.600 6.970 100,746 +0.37(+5.61%)
Mar 19, 2021 6.440 6.710 6.410 6.600 9,600 +0.16(+2.48%)
Mar 18, 2021 6.660 6.740 6.410 6.440 46,323 -0.18(-2.72%)
Mar 17, 2021 6.810 6.810 6.500 6.620 41,571 -0.18(-2.65%)
Mar 16, 2021 7.200 7.200 6.610 6.800 67,055 -0.31(-4.36%)
Mar 15, 2021 6.910 7.200 6.810 7.110 61,671 +0.22(+3.19%)
Mar 12, 2021 6.340 6.931 6.340 6.890 20,300 +0.55(+8.68%)
Mar 11, 2021 6.880 6.880 6.240 6.340 84,300 -0.32(-4.80%)
Mar 10, 2021 6.720 6.990 6.437 6.660 51,749 +0.03(+0.45%)
Mar 09, 2021 6.840 7.100 6.600 6.630 118,730 -0.25(-3.63%)
Mar 08, 2021 6.600 7.736 6.290 6.880 157,306 +0.60(+9.55%)
Mar 05, 2021 5.935 6.330 5.880 6.280 71,600 +0.32(+5.37%)
Mar 04, 2021 5.800 6.046 5.640 5.960 34,152 +0.07(+1.19%)
Mar 03, 2021 6.050 6.050 5.760 5.890 69,943 -0.10(-1.67%)
Mar 02, 2021 6.000 6.130 5.800 5.990 145,472 -0.02(-0.33%)
Mar 01, 2021 6.020 6.100 5.910 6.010 45,858 +0.14(+2.39%)
Feb 26, 2021 5.630 5.950 5.510 5.870 64,200 +0.14(+2.44%)
Feb 25, 2021 5.970 6.018 5.620 5.730 58,762 -0.31(-5.13%)
Feb 24, 2021 6.250 6.250 5.780 6.040 70,112 -0.13(-2.11%)
Feb 23, 2021 6.180 6.230 6.000 6.170 38,113 -0.10(-1.59%)
Feb 22, 2021 6.110 6.334 6.090 6.270 43,062 +0.18(+2.96%)
Feb 19, 2021 6.030 6.200 5.980 6.090 25,500 +0.05(+0.83%)
Feb 18, 2021 6.360 6.360 5.760 6.040 160,357 -0.35(-5.48%)
Feb 17, 2021 6.456 6.456 6.250 6.390 35,742 -0.03(-0.47%)
Feb 16, 2021 6.590 6.600 6.410 6.420 23,398 -0.17(-2.58%)
Feb 12, 2021 6.490 6.600 6.310 6.590 32,600 +0.10(+1.54%)
Feb 11, 2021 6.570 6.780 6.410 6.490 81,565 -0.09(-1.37%)
Feb 10, 2021 6.610 6.790 6.270 6.580 74,627 -0.09(-1.35%)
Feb 09, 2021 6.590 6.800 6.550 6.670 61,980 -0.02(-0.30%)
Feb 08, 2021 6.660 6.690 6.500 6.690 23,998 +0.10(+1.52%)
Feb 05, 2021 6.707 6.707 6.405 6.590 22,000 -0.01(-0.15%)
Feb 04, 2021 6.740 6.788 6.450 6.600 47,913 -0.10(-1.49%)
Feb 03, 2021 6.900 6.980 6.230 6.700 105,546 -0.20(-2.90%)
Feb 02, 2021 6.930 7.098 6.800 6.900 33,284 -0.10(-1.43%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback