ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.890 -0.100 (-1.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2026 5.850 5.920 5.550 5.890 305,137 -0.10(-1.67%)
Feb 19, 2026 6.110 6.190 5.890 5.990 108,336 -0.21(-3.39%)
Feb 18, 2026 6.060 6.340 6.000 6.200 101,310 +0.17(+2.82%)
Feb 17, 2026 6.210 6.300 6.000 6.030 152,795 -0.26(-4.13%)
Feb 13, 2026 6.100 6.340 6.080 6.290 72,742 +0.24(+3.97%)
Feb 12, 2026 6.300 6.400 6.020 6.050 178,043 -0.24(-3.82%)
Feb 11, 2026 6.560 6.560 6.190 6.290 123,206 -0.11(-1.72%)
Feb 10, 2026 6.350 6.600 6.120 6.400 102,869 +0.08(+1.27%)
Feb 09, 2026 6.530 6.554 6.300 6.320 191,447 -0.21(-3.22%)
Feb 06, 2026 6.340 6.670 6.340 6.530 99,592 +0.29(+4.56%)
Feb 05, 2026 6.170 6.390 6.100 6.245 139,210 -0.02(-0.40%)
Feb 04, 2026 6.420 6.580 6.075 6.270 348,515 -0.41(-6.14%)
Feb 03, 2026 7.340 7.340 6.500 6.680 298,902 -0.63(-8.62%)
Feb 02, 2026 6.930 7.470 6.930 7.310 127,931 +0.31(+4.43%)
Jan 30, 2026 6.870 7.115 6.870 7.000 137,017 +0.00(+0.00%)
Jan 29, 2026 6.880 7.060 6.710 7.000 102,501 +0.12(+1.74%)
Jan 28, 2026 7.200 7.231 6.800 6.880 164,700 -0.23(-3.23%)
Jan 27, 2026 7.270 7.450 7.060 7.110 142,373 -0.16(-2.20%)
Jan 26, 2026 7.420 7.490 6.950 7.270 259,657 -0.18(-2.42%)
Jan 23, 2026 7.570 7.590 7.390 7.450 120,892 -0.05(-0.67%)
Jan 22, 2026 7.360 7.800 7.340 7.500 218,103 +0.21(+2.88%)
Jan 21, 2026 7.040 7.290 6.960 7.290 124,769 +0.32(+4.59%)
Jan 20, 2026 7.050 7.200 6.900 6.970 162,292 -0.29(-3.99%)
Jan 16, 2026 7.380 7.440 7.190 7.260 165,562 -0.12(-1.63%)
Jan 15, 2026 7.140 7.490 7.120 7.380 181,111 +0.21(+2.93%)
Jan 14, 2026 6.990 7.350 6.990 7.170 146,942 +0.17(+2.43%)
Jan 13, 2026 6.850 7.050 6.800 7.000 132,364 +0.19(+2.79%)
Jan 12, 2026 6.710 6.850 6.710 6.810 110,097 +0.09(+1.34%)
Jan 09, 2026 6.610 6.790 6.500 6.720 123,826 +0.15(+2.28%)
Jan 08, 2026 6.580 6.680 6.560 6.570 43,672 -0.03(-0.45%)
Jan 07, 2026 6.570 6.650 6.460 6.600 68,413 +0.02(+0.30%)
Jan 06, 2026 6.750 6.775 6.560 6.580 132,127 -0.20(-2.95%)
Jan 05, 2026 6.710 6.880 6.650 6.780 129,285 +0.15(+2.26%)
Jan 02, 2026 6.510 6.835 6.420 6.630 119,159 +0.16(+2.47%)
Dec 31, 2025 6.640 6.640 6.420 6.470 79,041 -0.14(-2.12%)
Dec 30, 2025 6.510 6.650 6.400 6.610 124,051 +0.10(+1.54%)
Dec 29, 2025 6.400 6.600 6.400 6.510 102,733 +0.05(+0.77%)
Dec 26, 2025 6.620 6.655 6.420 6.460 84,661 -0.14(-2.12%)
Dec 24, 2025 6.600 6.924 6.530 6.600 77,530 +0.00(+0.00%)
Dec 23, 2025 6.660 6.780 6.590 6.600 89,461 -0.07(-1.05%)
Dec 22, 2025 6.960 7.020 6.660 6.670 111,572 -0.26(-3.75%)
Dec 19, 2025 6.940 7.065 6.880 6.930 398,746 +0.01(+0.14%)
Dec 18, 2025 6.860 6.965 6.765 6.920 105,317 +0.21(+3.13%)
Dec 17, 2025 6.790 6.880 6.650 6.710 67,434 -0.03(-0.45%)
Dec 16, 2025 6.530 6.780 6.530 6.740 63,305 +0.17(+2.59%)
Dec 15, 2025 6.960 6.999 6.540 6.570 146,840 -0.33(-4.78%)
Dec 12, 2025 6.960 7.000 6.700 6.900 249,349 -0.07(-1.00%)
Dec 11, 2025 6.950 7.042 6.780 6.970 131,451 -0.01(-0.14%)
Dec 10, 2025 6.880 7.050 6.770 6.980 197,112 +0.12(+1.75%)
Dec 09, 2025 6.840 6.930 6.810 6.860 85,959 +0.02(+0.29%)
Dec 08, 2025 6.640 6.940 6.600 6.840 182,875 +0.20(+3.01%)
Dec 05, 2025 6.720 6.875 6.625 6.640 85,428 -0.07(-1.04%)
Dec 04, 2025 6.750 6.810 6.540 6.710 120,735 -0.04(-0.59%)
Dec 03, 2025 6.670 6.760 6.600 6.750 121,942 +0.06(+0.90%)
Dec 02, 2025 6.790 6.820 6.650 6.690 106,743 +0.01(+0.15%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.