Financial News

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

6.590 +0.100 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 5, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2025 6.500 6.730 6.465 6.590 105,896 +0.10(+1.54%)
Sep 04, 2025 6.290 6.490 6.200 6.490 72,883 +0.23(+3.67%)
Sep 03, 2025 6.480 6.510 6.200 6.260 92,420 -0.17(-2.64%)
Sep 02, 2025 6.200 6.530 6.180 6.430 175,011 +0.11(+1.74%)
Aug 29, 2025 6.320 6.395 6.200 6.320 78,533 +0.00(+0.00%)
Aug 28, 2025 6.290 6.380 6.200 6.320 60,827 +0.06(+0.96%)
Aug 27, 2025 6.120 6.260 6.104 6.260 54,012 +0.16(+2.62%)
Aug 26, 2025 6.060 6.160 6.000 6.100 56,646 +0.04(+0.66%)
Aug 25, 2025 6.150 6.200 6.035 6.060 72,977 -0.04(-0.66%)
Aug 22, 2025 6.060 6.185 5.980 6.100 109,749 +0.07(+1.24%)
Aug 21, 2025 5.910 6.140 5.880 6.025 118,287 +0.11(+1.77%)
Aug 20, 2025 5.920 5.940 5.700 5.920 134,772 +0.00(+0.00%)
Aug 19, 2025 6.100 6.150 5.900 5.920 113,396 -0.17(-2.79%)
Aug 18, 2025 6.250 6.350 6.055 6.090 146,001 -0.18(-2.87%)
Aug 15, 2025 6.440 6.440 6.140 6.270 174,363 -0.11(-1.72%)
Aug 14, 2025 6.000 6.460 5.900 6.380 920,542 +0.33(+5.45%)
Aug 13, 2025 5.750 6.200 5.695 6.050 454,963 +0.31(+5.40%)
Aug 12, 2025 5.830 5.880 5.660 5.740 200,651 -0.09(-1.54%)
Aug 11, 2025 6.000 6.050 5.760 5.830 335,485 -0.18(-3.00%)
Aug 08, 2025 6.660 6.750 5.990 6.010 594,116 -0.62(-9.35%)
Aug 07, 2025 6.070 6.630 6.040 6.630 476,753 +0.67(+11.24%)
Aug 06, 2025 5.400 6.145 5.260 5.960 425,108 +0.15(+2.58%)
Aug 05, 2025 5.940 5.970 5.680 5.810 242,871 -0.06(-1.02%)
Aug 04, 2025 5.400 5.880 5.390 5.870 220,519 +0.57(+10.75%)
Aug 01, 2025 5.480 5.480 5.260 5.300 199,040 -0.27(-4.85%)
Jul 31, 2025 5.660 5.750 5.570 5.570 127,531 -0.02(-0.36%)
Jul 30, 2025 5.590 5.740 5.545 5.590 113,069 +0.01(+0.18%)
Jul 29, 2025 5.800 5.800 5.570 5.580 126,257 -0.18(-3.12%)
Jul 28, 2025 5.940 5.990 5.727 5.760 127,944 -0.13(-2.21%)
Jul 25, 2025 5.870 5.930 5.815 5.890 151,575 +0.00(+0.00%)
Jul 24, 2025 5.880 5.980 5.800 5.890 135,517 +0.03(+0.51%)
Jul 23, 2025 5.780 5.870 5.690 5.860 116,841 +0.10(+1.74%)
Jul 22, 2025 5.650 5.850 5.551 5.760 136,144 +0.10(+1.77%)
Jul 21, 2025 5.740 5.790 5.630 5.660 155,124 -0.04(-0.70%)
Jul 18, 2025 5.810 5.843 5.690 5.700 83,602 -0.06(-1.04%)
Jul 17, 2025 5.850 5.975 5.755 5.760 116,437 -0.09(-1.54%)
Jul 16, 2025 5.760 6.000 5.681 5.850 157,342 +0.11(+1.92%)
Jul 15, 2025 5.800 5.810 5.710 5.740 109,701 -0.02(-0.35%)
Jul 14, 2025 5.760 5.849 5.700 5.760 120,704 -0.01(-0.17%)
Jul 11, 2025 5.950 6.025 5.760 5.770 157,679 -0.23(-3.83%)
Jul 10, 2025 6.250 6.250 5.960 6.000 137,803 -0.25(-4.00%)
Jul 09, 2025 6.150 6.260 6.090 6.250 106,549 +0.11(+1.79%)
Jul 08, 2025 6.410 6.410 6.095 6.140 161,411 -0.25(-3.91%)
Jul 07, 2025 6.400 6.520 6.290 6.390 200,556 -0.04(-0.62%)
Jul 03, 2025 6.510 6.550 6.310 6.430 109,690 -0.03(-0.46%)
Jul 02, 2025 6.410 6.565 6.250 6.460 253,432 +0.10(+1.57%)
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