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)

6.470 +0.040 (+0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2025 6.400 6.600 6.310 6.470 281,102 +0.04(+0.62%)
Oct 30, 2025 6.400 6.490 6.240 6.430 64,456 +0.18(+2.88%)
Oct 29, 2025 6.380 6.520 6.180 6.250 88,928 -0.16(-2.50%)
Oct 28, 2025 6.330 6.490 6.260 6.410 57,086 +0.07(+1.10%)
Oct 27, 2025 6.470 6.495 6.293 6.340 51,167 -0.06(-0.94%)
Oct 24, 2025 6.400 6.495 6.370 6.400 53,098 +0.05(+0.79%)
Oct 23, 2025 6.240 6.355 6.200 6.350 47,131 +0.09(+1.44%)
Oct 22, 2025 6.200 6.260 6.000 6.260 111,027 +0.06(+0.97%)
Oct 21, 2025 6.130 6.290 6.040 6.200 39,699 +0.07(+1.14%)
Oct 20, 2025 5.970 6.289 5.970 6.130 52,411 +0.20(+3.37%)
Oct 17, 2025 5.980 6.010 5.860 5.930 124,753 -0.16(-2.63%)
Oct 16, 2025 6.180 6.210 6.000 6.090 55,490 -0.09(-1.46%)
Oct 15, 2025 6.110 6.300 6.080 6.180 98,034 +0.15(+2.49%)
Oct 14, 2025 6.080 6.165 5.990 6.030 75,043 -0.16(-2.58%)
Oct 13, 2025 6.020 6.230 6.020 6.190 113,908 +0.29(+4.92%)
Oct 10, 2025 6.270 6.310 5.860 5.900 190,406 -0.38(-6.05%)
Oct 09, 2025 6.390 6.390 6.240 6.280 53,075 -0.11(-1.72%)
Oct 08, 2025 6.400 6.470 6.340 6.390 64,619 +0.12(+1.91%)
Oct 07, 2025 6.390 6.470 6.110 6.270 115,751 -0.12(-1.88%)
Oct 06, 2025 6.390 6.540 6.321 6.390 68,433 +0.06(+0.95%)
Oct 03, 2025 6.280 6.499 6.280 6.330 83,183 +0.05(+0.80%)
Oct 02, 2025 6.300 6.360 6.230 6.280 93,646 -0.05(-0.79%)
Oct 01, 2025 6.440 6.600 6.250 6.330 131,658 -0.17(-2.62%)
Sep 30, 2025 6.700 6.725 6.320 6.500 89,099 -0.24(-3.56%)
Sep 29, 2025 6.750 6.900 6.660 6.740 241,048 +0.04(+0.60%)
Sep 26, 2025 6.500 6.738 6.420 6.700 103,093 +0.20(+3.08%)
Sep 25, 2025 6.590 6.660 6.409 6.500 62,413 -0.19(-2.84%)
Sep 24, 2025 6.880 6.920 6.580 6.690 89,124 -0.15(-2.19%)
Sep 23, 2025 7.000 7.000 6.768 6.840 111,697 -0.15(-2.15%)
Sep 22, 2025 7.000 7.000 6.805 6.990 111,045 +0.02(+0.29%)
Sep 19, 2025 6.820 7.010 6.785 6.970 406,308 +0.15(+2.20%)
Sep 18, 2025 6.690 6.880 6.650 6.820 86,208 +0.18(+2.71%)
Sep 17, 2025 6.770 6.850 6.570 6.640 93,181 -0.12(-1.78%)
Sep 16, 2025 6.510 6.790 6.370 6.760 109,814 +0.25(+3.84%)
Sep 15, 2025 6.830 6.964 6.480 6.510 378,161 -0.26(-3.84%)
Sep 12, 2025 6.810 6.980 6.620 6.770 195,353 -0.08(-1.17%)
Sep 11, 2025 6.420 6.850 6.401 6.850 149,780 +0.43(+6.70%)
Sep 10, 2025 6.590 6.590 6.370 6.420 70,805 -0.13(-1.98%)
Sep 09, 2025 6.410 6.590 6.355 6.550 104,942 +0.13(+2.02%)
Sep 08, 2025 6.640 6.640 6.371 6.420 136,521 -0.17(-2.58%)
Sep 05, 2025 6.500 6.730 6.465 6.590 105,906 +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%)
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.