Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Crexendo Inc
(NQ:
CXDO
)
3.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 30, 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 28, 2021
5.306
5.454
5.236
5.256
11,216
-0.08(-1.48%)
May 27, 2021
5.434
5.434
5.335
5.335
3,759
-0.11(-2.00%)
May 26, 2021
5.335
5.444
5.335
5.444
2,541
+0.25(+4.76%)
May 25, 2021
5.514
5.573
5.197
5.197
22,898
-0.27(-4.89%)
May 24, 2021
5.385
5.563
5.385
5.464
25,342
+0.08(+1.47%)
May 21, 2021
5.751
5.751
5.217
5.385
8,957
-0.09(-1.63%)
May 20, 2021
5.741
5.907
5.474
5.474
16,946
-0.17(-2.98%)
May 19, 2021
5.479
5.740
5.405
5.642
16,750
+0.10(+1.79%)
May 18, 2021
5.187
5.543
5.164
5.543
29,930
+0.32(+6.06%)
May 17, 2021
5.326
5.345
5.202
5.227
17,422
-0.05(-1.01%)
May 14, 2021
5.088
5.405
5.088
5.280
13,586
+0.23(+4.58%)
May 13, 2021
4.920
5.408
4.920
5.048
29,768
+0.14(+2.82%)
May 12, 2021
5.434
5.459
4.851
4.910
67,239
-0.39(-7.29%)
May 11, 2021
5.048
5.385
4.969
5.296
20,874
+0.06(+1.13%)
May 10, 2021
5.484
5.603
5.157
5.236
18,116
-0.08(-1.58%)
May 07, 2021
5.197
5.524
5.197
5.321
21,374
+0.06(+1.22%)
May 06, 2021
5.444
5.543
5.118
5.256
17,882
-0.17(-3.10%)
May 05, 2021
5.553
5.781
5.395
5.425
8,043
-0.16(-2.84%)
May 04, 2021
5.652
5.870
5.355
5.583
25,647
-0.14(-2.42%)
May 03, 2021
5.731
5.959
5.553
5.721
23,748
+0.08(+1.40%)
Apr 30, 2021
5.652
5.910
5.642
5.642
18,386
-0.18(-3.06%)
Apr 29, 2021
5.989
6.117
5.647
5.820
21,601
-0.10(-1.67%)
Apr 28, 2021
6.108
6.167
5.840
5.919
18,746
-0.14(-2.29%)
Apr 27, 2021
6.117
6.167
5.949
6.058
13,223
-0.11(-1.77%)
Apr 26, 2021
6.246
6.256
5.929
6.167
18,308
-0.07(-1.11%)
Apr 23, 2021
5.870
6.301
5.870
6.236
17,982
+0.44(+7.51%)
Apr 22, 2021
5.692
5.918
5.652
5.801
9,127
+0.05(+0.86%)
Apr 21, 2021
5.979
5.979
5.652
5.751
37,248
-0.17(-2.84%)
Apr 20, 2021
6.207
6.207
5.741
5.919
22,165
+0.05(+0.84%)
Apr 19, 2021
6.038
6.137
5.753
5.870
41,449
-0.17(-2.79%)
Apr 16, 2021
6.157
6.226
5.999
6.038
25,356
-0.25(-3.94%)
Apr 15, 2021
6.167
6.325
6.137
6.286
34,167
+0.08(+1.28%)
Apr 14, 2021
6.424
6.424
6.078
6.207
18,316
-0.18(-2.79%)
Apr 13, 2021
6.395
6.464
6.276
6.385
5,436
-0.08(-1.23%)
Apr 12, 2021
6.454
6.474
6.197
6.464
28,119
+0.06(+0.93%)
Apr 09, 2021
6.286
6.472
6.246
6.404
19,699
+0.19(+3.03%)
Apr 08, 2021
5.999
6.484
5.929
6.216
20,252
+0.17(+2.78%)
Apr 07, 2021
6.444
6.444
5.939
6.048
16,420
-0.11(-1.77%)
Apr 06, 2021
6.157
6.573
6.157
6.157
30,702
+0.07(+1.14%)
Apr 05, 2021
6.236
6.860
6.048
6.088
62,854
-0.07(-1.13%)
Apr 01, 2021
5.900
6.256
5.900
6.157
30,508
+0.42(+7.24%)
Mar 31, 2021
5.989
5.989
5.593
5.741
76,969
-0.28(-4.61%)
Mar 30, 2021
6.276
6.276
5.712
6.018
55,567
-0.18(-2.88%)
Mar 29, 2021
6.444
6.554
5.741
6.197
63,198
-0.16(-2.49%)
Mar 26, 2021
6.266
6.385
6.246
6.355
8,586
+0.07(+1.10%)
Mar 25, 2021
6.375
6.503
6.226
6.286
22,887
-0.09(-1.40%)
Mar 24, 2021
6.513
6.573
6.187
6.375
66,427
-0.21(-3.16%)
Mar 23, 2021
6.791
6.793
6.404
6.583
15,030
-0.32(-4.59%)
Mar 22, 2021
6.583
7.028
6.533
6.899
101,776
+0.37(+5.61%)
Mar 19, 2021
6.375
6.642
6.345
6.533
9,698
+0.16(+2.48%)
Mar 18, 2021
6.593
6.672
6.345
6.375
46,796
-0.18(-2.72%)
Mar 17, 2021
6.741
6.741
6.434
6.553
41,996
-0.18(-2.65%)
Mar 16, 2021
7.127
7.127
6.543
6.731
67,740
-0.31(-4.36%)
Mar 15, 2021
6.840
7.127
6.741
7.038
62,301
+0.22(+3.19%)
Mar 12, 2021
6.276
6.861
6.276
6.820
20,507
+0.54(+8.68%)
Mar 11, 2021
6.810
6.810
6.177
6.276
85,162
-0.32(-4.80%)
Mar 10, 2021
6.652
6.919
6.372
6.593
52,278
+0.03(+0.45%)
Mar 09, 2021
6.771
7.028
6.533
6.563
119,944
-0.25(-3.63%)
Mar 08, 2021
6.533
7.658
6.226
6.810
158,914
+0.59(+9.55%)
Mar 05, 2021
5.875
6.266
5.821
6.216
72,332
+0.32(+5.37%)
Mar 04, 2021
5.741
5.985
5.583
5.900
34,501
+0.07(+1.19%)
Mar 03, 2021
5.989
5.989
5.702
5.830
70,658
-0.10(-1.67%)
Mar 02, 2021
5.939
6.068
5.741
5.929
146,959
-0.02(-0.33%)
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
.