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 ) 5.870 +0.200 (+3.53%) Streaming Delayed Price Updated: 1:25 PM EST, Nov 4, 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 (%) Nov 01, 2024 5.570 5.750 5.520 5.670 47,989 +0.15(+2.72%) Oct 31, 2024 5.710 5.790 5.500 5.520 87,845 -0.19(-3.33%) Oct 30, 2024 5.600 5.880 5.600 5.710 65,237 +0.09(+1.60%) Oct 29, 2024 5.740 5.775 5.610 5.620 59,262 -0.12(-2.09%) Oct 28, 2024 5.610 6.060 5.610 5.740 138,767 +0.13(+2.32%) Oct 25, 2024 5.830 5.830 5.500 5.610 174,586 -0.21(-3.61%) Oct 24, 2024 5.790 5.830 5.600 5.820 54,349 +0.13(+2.28%) Oct 23, 2024 5.820 5.944 5.590 5.690 103,993 -0.17(-2.90%) Oct 22, 2024 5.900 6.290 5.650 5.860 163,274 -0.02(-0.34%) Oct 21, 2024 5.810 6.050 5.780 5.880 200,638 +0.07(+1.20%) Oct 18, 2024 5.750 6.150 5.670 5.810 302,571 +0.19(+3.38%) Oct 17, 2024 5.760 5.760 5.500 5.620 55,933 -0.07(-1.23%) Oct 16, 2024 5.430 5.695 5.380 5.690 80,323 +0.27(+4.98%) Oct 15, 2024 5.560 5.905 5.370 5.420 209,823 -0.12(-2.17%) Oct 14, 2024 5.250 5.850 5.250 5.540 442,743 +0.35(+6.74%) Oct 11, 2024 4.950 5.300 4.950 5.190 98,545 +0.21(+4.22%) Oct 10, 2024 5.050 5.075 4.800 4.980 63,690 -0.07(-1.39%) Oct 09, 2024 5.160 5.240 4.915 5.050 118,589 -0.06(-1.17%) Oct 08, 2024 4.570 5.110 4.527 5.110 296,272 +0.67(+15.09%) Oct 07, 2024 4.640 4.640 4.282 4.440 141,719 -0.20(-4.31%) Oct 04, 2024 4.500 4.650 4.435 4.640 50,092 +0.22(+4.98%) Oct 03, 2024 4.460 4.545 4.410 4.420 17,852 -0.09(-2.00%) Oct 02, 2024 4.530 4.585 4.440 4.510 30,784 -0.02(-0.44%) Oct 01, 2024 4.710 4.710 4.350 4.530 70,271 -0.11(-2.37%) Sep 30, 2024 4.330 4.700 4.330 4.640 92,525 +0.32(+7.41%) Sep 27, 2024 4.640 4.640 4.300 4.320 135,355 -0.25(-5.47%) Sep 26, 2024 4.620 4.665 4.440 4.570 75,820 +0.07(+1.56%) Sep 25, 2024 4.500 4.640 4.440 4.500 67,035 -0.01(-0.22%) Sep 24, 2024 4.610 4.610 4.410 4.510 87,700 -0.09(-1.96%) Sep 23, 2024 4.710 4.780 4.470 4.600 70,730 -0.10(-2.13%) 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%) 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.
