Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Crexendo Inc (NQ: CXDO ) 4.700 -0.080 (-1.67%) Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%) Sep 20, 2024 4.810 4.818 4.665 4.700 72,895 -0.08(-1.67%) Sep 19, 2024 4.700 4.790 4.600 4.780 60,580 +0.27(+5.99%) Sep 18, 2024 4.620 4.700 4.510 4.510 61,519 -0.09(-1.96%) Sep 17, 2024 4.520 4.660 4.520 4.600 33,862 +0.09(+2.00%) Sep 16, 2024 4.540 4.580 4.420 4.510 64,505 -0.03(-0.66%) Sep 13, 2024 4.680 4.720 4.480 4.540 67,241 -0.16(-3.40%) Sep 12, 2024 4.460 4.840 4.460 4.700 87,399 +0.25(+5.62%) Sep 11, 2024 4.460 4.490 4.290 4.450 69,317 -0.04(-0.89%) Sep 10, 2024 4.490 4.530 4.440 4.490 47,895 +0.03(+0.67%) Sep 09, 2024 4.340 4.530 4.340 4.460 70,000 +0.09(+2.06%) Sep 06, 2024 4.590 4.590 4.280 4.370 120,832 -0.25(-5.41%) Sep 05, 2024 4.510 4.714 4.510 4.620 65,839 +0.12(+2.67%) Sep 04, 2024 4.750 4.800 4.460 4.500 150,406 -0.30(-6.25%) Sep 03, 2024 5.080 5.080 4.660 4.800 227,324 -0.36(-6.98%) Aug 30, 2024 5.260 5.300 5.050 5.160 166,214 -0.04(-0.77%) Aug 29, 2024 5.090 5.320 5.020 5.200 228,247 +0.05(+0.97%) Aug 28, 2024 4.970 5.200 4.880 5.150 235,784 +0.13(+2.59%) Aug 27, 2024 4.910 5.090 4.910 5.020 197,824 +0.05(+1.01%) Aug 26, 2024 5.000 5.000 4.770 4.970 196,227 -0.04(-0.80%) Aug 23, 2024 5.000 5.100 4.750 5.010 184,911 +0.00(+0.10%) Aug 22, 2024 5.150 5.170 5.005 5.005 233,131 -0.21(-4.12%) 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%) 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.