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 (NQ: CXDO )

5.220 -0.010 (-0.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.


 

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.