Financial News

Crexendo, Inc. - Common Stock (NQ:CXDO)

6.070 +0.050 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.020 6.185 6.000 6.070 217,516 +0.05(+0.83%)
Jun 27, 2025 5.940 6.090 5.840 6.020 1,950,878 +0.06(+1.01%)
Jun 26, 2025 5.740 5.980 5.670 5.960 167,179 +0.21(+3.65%)
Jun 25, 2025 5.870 6.040 5.710 5.750 188,278 -0.03(-0.52%)
Jun 24, 2025 5.370 5.850 5.330 5.780 254,024 +0.47(+8.85%)
Jun 23, 2025 5.250 5.350 5.179 5.310 137,733 +0.06(+1.14%)
Jun 20, 2025 5.330 5.415 5.195 5.250 223,998 -0.04(-0.76%)
Jun 18, 2025 5.300 5.430 5.290 5.290 154,180 -0.01(-0.19%)
Jun 17, 2025 5.290 5.430 5.210 5.300 129,879 -0.06(-1.12%)
Jun 16, 2025 5.310 5.490 5.310 5.360 202,820 +0.22(+4.28%)
Jun 13, 2025 5.400 5.450 5.130 5.140 174,361 -0.36(-6.55%)
Jun 12, 2025 5.490 5.550 5.408 5.500 105,287 -0.04(-0.72%)
Jun 11, 2025 5.580 5.645 5.520 5.540 81,227 -0.03(-0.54%)
Jun 10, 2025 5.700 5.735 5.519 5.570 121,506 -0.11(-1.94%)
Jun 09, 2025 5.770 5.860 5.680 5.680 230,762 -0.02(-0.35%)
Jun 06, 2025 5.580 5.750 5.565 5.700 115,952 +0.19(+3.45%)
Jun 05, 2025 5.500 5.660 5.500 5.510 122,549 -0.04(-0.72%)
Jun 04, 2025 5.490 5.605 5.475 5.550 87,026 +0.10(+1.83%)
Jun 03, 2025 5.380 5.470 5.300 5.450 171,986 +0.12(+2.25%)
Jun 02, 2025 5.370 5.449 5.250 5.330 134,133 -0.05(-0.93%)
May 30, 2025 5.370 5.420 5.205 5.380 147,913 +0.03(+0.56%)
May 29, 2025 5.350 5.475 5.080 5.350 401,623 -0.11(-2.01%)
May 28, 2025 5.680 5.750 5.450 5.460 1,147,282 -0.22(-3.87%)
May 27, 2025 5.520 5.790 5.460 5.680 211,931 +0.24(+4.41%)
May 23, 2025 5.480 5.542 5.350 5.440 220,950 -0.12(-2.16%)
May 22, 2025 5.650 5.820 5.560 5.560 77,099 -0.13(-2.28%)
May 21, 2025 5.750 5.970 5.660 5.690 97,716 -0.19(-3.23%)
May 20, 2025 5.890 5.960 5.720 5.880 131,545 -0.08(-1.34%)
May 19, 2025 5.640 6.000 5.640 5.960 162,682 +0.12(+2.05%)
May 16, 2025 5.560 5.925 5.550 5.840 251,683 +0.24(+4.29%)
May 15, 2025 5.800 5.850 5.510 5.600 281,444 -0.29(-4.92%)
May 14, 2025 5.840 6.047 5.735 5.890 111,319 +0.08(+1.38%)
May 13, 2025 5.890 6.040 5.760 5.810 141,054 -0.01(-0.17%)
May 12, 2025 5.900 6.010 5.740 5.820 167,319 +0.18(+3.19%)
May 09, 2025 5.180 5.710 5.180 5.640 222,870 +0.49(+9.51%)
May 08, 2025 5.370 5.470 5.080 5.150 197,273 -0.10(-1.90%)
May 07, 2025 5.550 5.680 5.075 5.250 247,426 -0.10(-1.87%)
May 06, 2025 5.170 5.710 5.161 5.350 322,573 +0.08(+1.52%)
May 05, 2025 5.160 5.460 5.160 5.270 138,077 +0.11(+2.13%)
May 02, 2025 5.140 5.300 5.100 5.160 92,308 +0.07(+1.38%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

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