Financial News

Crexendo Inc (NQ: CXDO )

4.785 +0.155 (+3.35%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.108 5.137 4.949 5.048 83,500 +0.00(+0.00%)
Nov 29, 2021 5.395 5.395 5.015 5.048 26,294 -0.07(-1.35%)
Nov 26, 2021 5.177 5.306 5.088 5.118 19,707 -0.10(-1.90%)
Nov 24, 2021 4.939 5.246 4.920 5.217 35,113 +0.05(+0.96%)
Nov 23, 2021 4.999 5.290 4.999 5.167 93,114 +0.03(+0.58%)
Nov 22, 2021 5.306 5.306 4.959 5.137 32,380 -0.07(-1.33%)
Nov 19, 2021 5.266 5.266 5.110 5.207 4,833 -0.09(-1.68%)
Nov 18, 2021 5.167 5.375 5.296 5.296 34,255 +0.12(+2.29%)
Nov 17, 2021 4.880 5.316 4.722 5.177 91,402 +0.23(+4.60%)
Nov 16, 2021 5.246 5.246 4.880 4.949 132,546 -0.35(-6.54%)
Nov 15, 2021 5.801 5.840 5.236 5.296 94,953 -0.40(-6.96%)
Nov 12, 2021 5.702 6.057 5.583 5.692 86,846 -0.01(-0.17%)
Nov 11, 2021 5.840 6.137 5.702 5.702 68,269 -0.12(-2.04%)
Nov 10, 2021 5.939 5.820 60,731 +0.10(+1.73%)
Nov 09, 2021 5.484 5.890 5.484 5.721 41,168 -0.16(-2.69%)
Nov 08, 2021 5.751 5.880 5.622 5.880 30,557 +0.28(+4.95%)
Nov 05, 2021 5.444 5.662 5.415 5.603 56,693 +0.19(+3.47%)
Nov 04, 2021 5.355 5.543 5.355 5.415 20,536 +0.07(+1.30%)
Nov 03, 2021 5.425 5.464 5.316 5.345 25,111 -0.09(-1.64%)
Nov 02, 2021 5.434 5.434 5.296 5.434 13,989 +0.14(+2.62%)
Nov 01, 2021 5.553 5.464 5.197 5.296 23,991 -0.17(-3.08%)
Oct 29, 2021 5.583 5.840 5.357 5.464 49,345 -0.06(-1.08%)
Oct 28, 2021 5.533 5.657 5.474 5.524 8,652 -0.04(-0.71%)
Oct 27, 2021 5.642 5.642 5.395 5.563 51,494 -0.08(-1.40%)
Oct 26, 2021 5.672 5.642 27,037 -0.17(-2.90%)
Oct 25, 2021 5.910 5.939 5.791 5.811 17,663 +0.02(+0.34%)
Oct 22, 2021 5.929 5.989 5.791 5.791 4,522 -0.20(-3.31%)
Oct 21, 2021 5.910 6.009 5.804 5.989 17,592 +0.00(+0.00%)
Oct 20, 2021 5.890 5.999 5.890 5.989 11,491 +0.00(+0.00%)
Oct 19, 2021 5.989 5.989 5.905 5.989 24,145 +0.00(+0.00%)
Oct 18, 2021 5.910 5.999 5.840 5.989 14,799 +0.10(+1.68%)
Oct 15, 2021 5.860 5.890 5.860 5.890 2,444 +0.09(+1.47%)
Oct 14, 2021 5.692 5.860 5.593 5.805 4,488 +0.00(+0.07%)
Oct 13, 2021 5.464 5.801 5.464 5.801 4,599 +0.18(+3.19%)
Oct 12, 2021 5.741 5.741 5.621 5.621 7,720 -0.26(-4.40%)
Oct 11, 2021 5.929 6.038 5.874 5.880 5,669 -0.06(-1.00%)
Oct 08, 2021 5.761 5.939 5.741 5.939 29,194 +0.13(+2.21%)
Oct 07, 2021 5.741 5.972 5.741 5.811 13,871 +0.07(+1.21%)
Oct 06, 2021 5.801 5.890 5.524 5.741 10,951 -0.14(-2.36%)
Oct 05, 2021 5.890 6.038 5.365 5.880 28,885 +0.03(+0.51%)
Oct 04, 2021 5.860 5.906 5.840 5.850 6,457 -0.09(-1.50%)
Oct 01, 2021 5.934 6.088 5.811 5.939 5,151 +0.01(+0.17%)
Sep 30, 2021 5.791 5.954 5.791 5.929 9,237 +0.09(+1.53%)
Sep 29, 2021 5.751 5.840 5.751 5.840 2,508 +0.03(+0.51%)
Sep 28, 2021 6.157 6.236 5.802 5.811 32,469 +0.08(+1.38%)
Sep 27, 2021 5.632 5.751 5.444 5.731 11,924 +0.09(+1.58%)
Sep 24, 2021 5.692 5.692 5.564 5.642 10,353 -0.09(-1.55%)
Sep 23, 2021 5.702 5.801 5.593 5.731 5,296 +0.05(+0.87%)
Sep 22, 2021 5.464 5.702 5.405 5.682 15,164 +0.22(+3.99%)
Sep 21, 2021 5.514 5.647 5.444 5.464 14,938 +0.05(+0.91%)
Sep 20, 2021 5.543 5.583 5.296 5.415 32,668 +0.01(+0.18%)
Sep 17, 2021 5.801 5.811 5.405 5.405 35,812 -0.30(-5.21%)
Sep 16, 2021 5.662 5.919 5.662 5.702 7,680 +0.05(+0.88%)
Sep 15, 2021 5.801 5.820 5.543 5.652 21,141 -0.04(-0.70%)
Sep 14, 2021 5.791 5.801 5.692 5.692 14,542 -0.16(-2.71%)
Sep 13, 2021 5.751 5.939 5.751 5.850 14,752 +0.05(+0.85%)
Sep 10, 2021 5.989 5.989 5.761 5.801 11,810 -0.14(-2.33%)
Sep 09, 2021 5.830 5.939 5.766 5.939 19,326 +0.20(+3.45%)
Sep 08, 2021 5.959 5.959 5.702 5.741 19,412 -0.16(-2.68%)
Sep 07, 2021 5.979 5.979 5.751 5.900 20,355 -0.05(-0.83%)
Sep 03, 2021 5.989 5.989 5.929 5.949 5,438 -0.04(-0.66%)
Sep 02, 2021 5.962 6.013 5.938 5.989 16,926 +0.09(+1.51%)
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