Financial News

Crexendo Inc (NQ: CXDO )

4.810 +0.180 (+3.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 5.999 5.999 5.840 5.840 11,286 -0.01(-0.17%)
Aug 30, 2021 5.900 5.929 5.761 5.850 9,666 +0.02(+0.34%)
Aug 27, 2021 5.919 5.989 5.820 5.830 18,087 -0.14(-2.32%)
Aug 26, 2021 5.970 5.987 5.771 5.969 17,697 +0.05(+0.84%)
Aug 25, 2021 5.890 5.979 5.771 5.919 2,023 +0.02(+0.34%)
Aug 24, 2021 5.870 5.959 5.765 5.900 11,003 +0.05(+0.85%)
Aug 23, 2021 5.801 5.878 5.731 5.850 8,907 +0.05(+0.85%)
Aug 20, 2021 5.484 5.830 5.484 5.801 18,438 +0.28(+5.02%)
Aug 19, 2021 5.791 5.791 5.519 5.524 20,311 -0.05(-0.89%)
Aug 18, 2021 5.474 5.672 5.474 5.573 15,837 +0.09(+1.62%)
Aug 17, 2021 5.405 5.692 5.405 5.484 20,880 +0.00(+0.09%)
Aug 16, 2021 6.048 6.048 5.444 5.479 178,835 -0.46(-7.75%)
Aug 13, 2021 6.088 6.276 5.875 5.939 37,169 -0.21(-3.38%)
Aug 12, 2021 6.147 6.345 6.069 6.147 12,871 +0.01(+0.16%)
Aug 11, 2021 6.929 6.929 6.098 6.137 36,793 -0.79(-11.43%)
Aug 10, 2021 6.513 7.127 6.413 6.929 41,909 +0.50(+7.86%)
Aug 09, 2021 5.929 6.642 5.929 6.424 101,500 +0.44(+7.27%)
Aug 06, 2021 5.959 6.083 5.722 5.989 9,498 +0.02(+0.33%)
Aug 05, 2021 6.315 6.315 5.692 5.969 61,567 -0.25(-3.98%)
Aug 04, 2021 6.167 6.413 6.088 6.216 14,501 -0.03(-0.48%)
Aug 03, 2021 6.028 6.246 5.988 6.246 9,441 +0.25(+4.13%)
Aug 02, 2021 5.919 6.177 5.919 5.999 6,576 +0.06(+1.00%)
Jul 30, 2021 6.009 6.149 5.935 5.939 20,467 -0.13(-2.09%)
Jul 29, 2021 6.033 6.066 5.991 6.066 2,330 +0.07(+1.13%)
Jul 28, 2021 6.276 6.276 5.999 5.999 18,948 -0.27(-4.27%)
Jul 27, 2021 6.414 6.414 6.157 6.266 133,551 -0.08(-1.27%)
Jul 26, 2021 6.078 6.411 6.068 6.346 12,077 +0.25(+4.18%)
Jul 23, 2021 6.117 6.353 6.018 6.092 19,796 -0.05(-0.74%)
Jul 22, 2021 6.058 6.137 6.058 6.137 7,723 +0.07(+1.14%)
Jul 21, 2021 6.068 6.135 6.028 6.068 9,655 -0.01(-0.24%)
Jul 20, 2021 5.880 6.127 5.880 6.083 17,867 +0.15(+2.59%)
Jul 19, 2021 5.820 5.929 5.741 5.929 14,167 -0.05(-0.83%)
Jul 16, 2021 6.028 6.038 5.939 5.979 15,561 -0.06(-0.98%)
Jul 15, 2021 6.177 6.286 5.969 6.038 16,446 -0.18(-2.87%)
Jul 14, 2021 6.078 6.216 5.939 6.216 48,348 +0.18(+2.95%)
Jul 13, 2021 6.256 6.305 6.038 6.038 25,821 -0.32(-4.98%)
Jul 12, 2021 6.068 6.355 6.068 6.355 48,321 +0.29(+4.73%)
Jul 09, 2021 6.088 6.187 5.989 6.068 32,988 -0.17(-2.70%)
Jul 08, 2021 6.731 6.929 6.117 6.236 445,753 -0.24(-3.67%)
Jul 07, 2021 6.632 6.682 6.269 6.474 82,458 -0.11(-1.73%)
Jul 06, 2021 6.088 6.632 6.088 6.588 33,061 +0.49(+8.12%)
Jul 02, 2021 6.276 6.404 6.004 6.093 26,149 +0.07(+1.23%)
Jul 01, 2021 6.028 6.209 5.989 6.018 12,397 -0.03(-0.49%)
Jun 30, 2021 6.236 6.236 5.989 6.048 11,362 -0.16(-2.55%)
Jun 29, 2021 6.187 6.414 6.078 6.207 12,620 +0.06(+0.97%)
Jun 28, 2021 6.365 6.365 6.038 6.147 14,405 -0.26(-4.02%)
Jun 25, 2021 6.246 6.404 6.093 6.404 46,982 +0.10(+1.57%)
Jun 24, 2021 5.979 6.595 5.969 6.306 80,559 +0.43(+7.24%)
Jun 23, 2021 5.385 5.939 5.385 5.880 47,400 +0.44(+8.00%)
Jun 22, 2021 5.504 5.504 5.395 5.444 8,166 -0.06(-1.08%)
Jun 21, 2021 5.444 5.632 5.415 5.504 11,496 +0.04(+0.72%)
Jun 18, 2021 5.558 5.558 5.444 5.464 4,964 -0.07(-1.25%)
Jun 17, 2021 5.622 5.622 5.444 5.533 13,948 +0.09(+1.64%)
Jun 16, 2021 5.385 5.573 5.381 5.444 46,381 +0.03(+0.55%)
Jun 15, 2021 5.246 5.444 5.246 5.415 17,820 +0.19(+3.60%)
Jun 14, 2021 5.296 5.496 5.197 5.227 56,206 -0.06(-1.12%)
Jun 11, 2021 5.335 5.345 5.197 5.286 18,139 -0.06(-1.11%)
Jun 10, 2021 5.246 5.405 5.215 5.345 26,766 +0.16(+3.05%)
Jun 09, 2021 5.266 5.335 5.137 5.187 43,002 -0.08(-1.50%)
Jun 08, 2021 5.266 5.405 5.147 5.266 62,880 -0.03(-0.56%)
Jun 07, 2021 5.434 5.504 5.246 5.296 30,322 -0.14(-2.55%)
Jun 04, 2021 5.504 5.623 5.345 5.434 43,885 -0.09(-1.61%)
Jun 03, 2021 5.692 5.896 5.425 5.524 291,465 -0.07(-1.24%)
Jun 02, 2021 5.761 5.989 5.494 5.593 91,863 +0.18(+3.29%)
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