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
)
3.160
-0.090 (-2.77%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 6, 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 (%)
May 31, 2023
1.550
1.660
1.550
1.630
7,104
+0.07(+4.49%)
May 30, 2023
1.750
1.750
1.560
1.560
38,478
-0.15(-8.77%)
May 26, 2023
1.710
1.730
1.670
1.710
38,878
+0.00(+0.00%)
May 25, 2023
1.750
1.800
1.690
1.710
18,980
-0.03(-1.80%)
May 24, 2023
1.740
1.820
1.690
1.741
10,000
+0.00(+0.08%)
May 23, 2023
1.810
1.830
1.730
1.740
38,063
-0.06(-3.34%)
May 22, 2023
1.960
1.970
1.780
1.800
35,834
-0.17(-8.62%)
May 19, 2023
1.670
2.010
1.670
1.970
118,638
+0.31(+18.67%)
May 18, 2023
1.530
1.670
1.530
1.660
54,332
+0.12(+7.79%)
May 17, 2023
1.510
1.590
1.380
1.540
106,793
+0.03(+1.99%)
May 16, 2023
1.310
1.530
1.280
1.510
36,523
+0.18(+13.53%)
May 15, 2023
1.432
1.445
1.240
1.330
60,195
-0.07(-5.00%)
May 12, 2023
1.450
1.600
1.375
1.400
25,592
-0.10(-6.42%)
May 11, 2023
1.450
1.500
1.420
1.496
12,406
+0.09(+6.11%)
May 10, 2023
1.580
1.630
1.410
1.410
72,274
-0.13(-8.44%)
May 09, 2023
1.590
1.590
1.420
1.540
130,710
-0.02(-1.28%)
May 08, 2023
1.657
1.729
1.530
1.560
39,797
-0.09(-5.45%)
May 05, 2023
1.530
1.690
1.478
1.650
39,220
+0.14(+9.27%)
May 04, 2023
1.400
1.530
1.330
1.510
90,210
+0.16(+11.85%)
May 03, 2023
1.320
1.460
1.280
1.350
143,050
+0.00(+0.03%)
May 02, 2023
1.320
1.450
1.320
1.350
130,211
-0.06(-4.28%)
May 01, 2023
1.510
1.520
1.410
1.410
35,583
-0.07(-4.72%)
Apr 28, 2023
1.330
1.485
1.330
1.480
43,099
+0.18(+13.84%)
Apr 27, 2023
1.345
1.345
1.290
1.300
30,172
+0.02(+1.56%)
Apr 26, 2023
1.400
1.400
1.280
1.280
8,840
-0.05(-4.05%)
Apr 25, 2023
1.420
1.420
1.290
1.334
40,941
-0.04(-3.24%)
Apr 24, 2023
1.370
1.410
1.370
1.379
25,936
+0.02(+1.37%)
Apr 21, 2023
1.380
1.460
1.360
1.360
8,649
-0.02(-1.45%)
Apr 20, 2023
1.420
1.445
1.362
1.380
27,774
-0.09(-6.12%)
Apr 19, 2023
1.460
1.470
1.410
1.470
23,493
+0.01(+0.68%)
Apr 18, 2023
1.520
1.535
1.440
1.460
31,411
-0.04(-2.67%)
Apr 17, 2023
1.570
1.570
1.490
1.500
11,483
-0.07(-4.48%)
Apr 14, 2023
1.560
1.580
1.530
1.570
4,371
+0.04(+2.64%)
Apr 13, 2023
1.490
1.534
1.490
1.530
8,984
+0.05(+3.38%)
Apr 12, 2023
1.577
1.577
1.480
1.480
33,693
-0.09(-5.73%)
Apr 11, 2023
1.560
1.660
1.520
1.570
31,533
-0.03(-1.88%)
Apr 10, 2023
1.590
1.660
1.520
1.600
27,633
+0.08(+5.26%)
Apr 06, 2023
1.550
1.570
1.510
1.520
15,346
-0.04(-2.56%)
Apr 05, 2023
1.550
1.630
1.510
1.560
20,045
+0.01(+0.65%)
Apr 04, 2023
1.640
1.640
1.550
1.550
10,219
-0.05(-3.13%)
Apr 03, 2023
1.610
1.680
1.600
1.600
5,736
-0.05(-3.03%)
Mar 31, 2023
1.620
1.650
1.580
1.650
8,948
+0.09(+5.77%)
Mar 30, 2023
1.610
1.660
1.540
1.560
52,749
-0.01(-0.95%)
Mar 29, 2023
1.595
1.635
1.575
1.575
6,785
+0.00(+0.00%)
Mar 28, 2023
1.605
1.665
1.575
1.575
28,052
-0.03(-1.86%)
Mar 27, 2023
1.665
1.665
1.575
1.605
35,813
-0.02(-1.23%)
Mar 24, 2023
1.605
1.625
1.575
1.625
34,416
+0.03(+1.87%)
Mar 23, 2023
1.685
1.705
1.570
1.595
46,718
-0.09(-5.33%)
Mar 22, 2023
1.744
1.764
1.645
1.685
43,706
-0.07(-3.98%)
Mar 21, 2023
1.725
1.884
1.675
1.754
108,754
-0.01(-0.57%)
Mar 20, 2023
1.834
1.874
1.675
1.764
58,849
-0.16(-8.29%)
Mar 17, 2023
1.844
1.954
1.764
1.924
22,116
+0.08(+4.32%)
Mar 16, 2023
1.794
1.894
1.695
1.844
77,593
-0.02(-1.07%)
Mar 15, 2023
1.935
1.994
1.758
1.864
101,939
-0.00(-0.27%)
Mar 14, 2023
1.874
1.894
1.869
1.869
48,845
+0.07(+4.17%)
Mar 13, 2023
1.794
1.894
1.794
1.794
8,566
-0.04(-2.17%)
Mar 10, 2023
1.854
1.854
1.725
1.834
36,570
+0.03(+1.66%)
Mar 09, 2023
1.844
1.914
1.804
1.804
12,163
-0.06(-3.21%)
Mar 08, 2023
1.864
1.874
1.824
1.864
7,527
+0.06(+3.31%)
Mar 07, 2023
1.854
1.884
1.804
1.804
12,528
-0.12(-6.22%)
Mar 06, 2023
1.984
1.984
1.884
1.924
5,047
+0.03(+1.58%)
Mar 03, 2023
1.904
1.924
1.854
1.894
32,967
+0.05(+2.70%)
Mar 02, 2023
1.864
1.944
1.784
1.844
25,116
-0.08(-4.14%)
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
.