Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crexendo Inc
(NQ:
CXDO
)
5.010
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
5.000
5.100
4.750
5.010
184,911
+0.00(+0.10%)
Aug 22, 2024
5.150
5.170
5.005
5.005
233,131
-0.21(-4.12%)
Aug 21, 2024
5.240
5.263
5.061
5.220
140,557
-0.01(-0.19%)
Aug 20, 2024
5.100
5.240
4.930
5.230
174,729
+0.15(+2.95%)
Aug 19, 2024
5.340
5.350
4.933
5.080
292,218
-0.21(-3.97%)
Aug 16, 2024
4.990
5.450
4.890
5.290
314,050
+0.30(+6.01%)
Aug 15, 2024
4.960
5.060
4.800
4.990
215,002
+0.08(+1.73%)
Aug 14, 2024
4.970
5.020
4.760
4.905
182,178
-0.11(-2.29%)
Aug 13, 2024
4.700
5.089
4.650
5.020
375,522
+0.33(+7.04%)
Aug 12, 2024
4.500
4.890
4.340
4.690
301,062
+0.33(+7.57%)
Aug 09, 2024
4.150
4.460
4.105
4.360
199,465
+0.01(+0.23%)
Aug 08, 2024
4.000
4.390
3.850
4.350
143,829
+0.45(+11.54%)
Aug 07, 2024
4.470
4.470
3.750
3.900
238,211
-0.12(-2.99%)
Aug 06, 2024
4.000
4.239
3.970
4.020
150,127
+0.06(+1.52%)
Aug 05, 2024
3.790
4.070
3.620
3.960
148,914
-0.08(-1.98%)
Aug 02, 2024
3.880
4.300
3.630
4.040
196,295
-0.06(-1.46%)
Aug 01, 2024
4.220
4.550
3.920
4.100
187,098
-0.07(-1.68%)
Jul 31, 2024
4.000
4.240
3.940
4.170
97,022
+0.25(+6.38%)
Jul 30, 2024
3.970
4.040
3.810
3.920
62,739
-0.03(-0.76%)
Jul 29, 2024
3.970
4.120
3.930
3.950
77,662
-0.03(-0.75%)
Jul 26, 2024
3.980
4.090
3.740
3.980
97,635
+0.03(+0.76%)
Jul 25, 2024
3.890
3.990
3.650
3.950
99,161
+0.08(+2.07%)
Jul 24, 2024
3.990
4.040
3.830
3.870
66,107
-0.21(-5.15%)
Jul 23, 2024
4.180
4.239
4.000
4.080
68,891
-0.11(-2.63%)
Jul 22, 2024
4.180
4.250
3.910
4.190
133,221
+0.21(+5.28%)
Jul 19, 2024
3.800
4.100
3.770
3.980
120,672
+0.14(+3.65%)
Jul 18, 2024
3.990
4.051
3.800
3.840
88,521
-0.11(-2.78%)
Jul 17, 2024
4.250
4.340
3.860
3.950
146,995
-0.32(-7.49%)
Jul 16, 2024
4.480
4.700
4.030
4.270
348,006
-0.04(-0.93%)
Jul 15, 2024
3.910
4.590
3.800
4.310
374,761
+0.47(+12.24%)
Jul 12, 2024
3.500
4.090
3.500
3.840
241,768
+0.46(+13.61%)
Jul 11, 2024
3.160
3.630
3.160
3.380
153,395
+0.30(+9.74%)
Jul 10, 2024
3.070
3.250
3.060
3.080
80,213
-0.01(-0.32%)
Jul 09, 2024
3.050
3.180
3.050
3.090
23,323
+0.04(+1.31%)
Jul 08, 2024
3.050
3.093
3.010
3.050
44,338
-0.01(-0.33%)
Jul 05, 2024
3.230
3.230
3.050
3.060
59,620
-0.17(-5.26%)
Jul 03, 2024
3.250
3.300
3.200
3.230
24,247
+0.02(+0.62%)
Jul 02, 2024
3.090
3.260
3.090
3.210
35,066
+0.10(+3.22%)
Jul 01, 2024
3.190
3.240
3.090
3.110
114,822
-0.04(-1.11%)
Jun 28, 2024
3.070
3.216
3.040
3.145
53,244
+0.08(+2.44%)
Jun 27, 2024
2.930
3.144
2.930
3.070
27,538
+0.14(+4.78%)
Jun 26, 2024
3.030
3.090
2.920
2.930
150,333
-0.18(-5.79%)
Jun 25, 2024
3.050
3.160
3.040
3.110
23,336
+0.05(+1.63%)
Jun 24, 2024
3.180
3.230
3.060
3.060
55,280
-0.19(-5.85%)
Jun 21, 2024
3.160
3.250
3.050
3.250
85,186
+0.08(+2.52%)
Jun 20, 2024
3.300
3.300
3.111
3.170
44,107
-0.12(-3.65%)
Jun 18, 2024
3.030
3.380
3.010
3.290
79,564
+0.24(+7.87%)
Jun 17, 2024
3.100
3.230
3.040
3.050
229,019
+0.05(+1.67%)
Jun 14, 2024
3.090
3.150
3.000
3.000
89,675
-0.14(-4.46%)
Jun 13, 2024
3.100
3.200
3.100
3.140
35,082
+0.06(+1.95%)
Jun 12, 2024
3.150
3.260
3.020
3.080
120,370
-0.05(-1.60%)
Jun 11, 2024
3.170
3.320
3.100
3.130
123,241
-0.11(-3.40%)
Jun 10, 2024
3.300
3.590
3.130
3.240
262,276
-0.06(-1.82%)
Jun 07, 2024
3.160
3.300
3.100
3.300
135,428
+0.14(+4.43%)
Jun 06, 2024
3.260
3.400
3.130
3.160
84,441
-0.09(-2.77%)
Jun 05, 2024
3.160
3.280
3.050
3.250
211,268
+0.11(+3.50%)
Jun 04, 2024
3.220
3.250
3.010
3.140
146,907
-0.11(-3.38%)
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
.