Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crexendo, Inc. - Common Stock (NQ: CXDO )

5.170 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jan 14, 2025	5.200	5.316	5.050	5.170	138,883	+0.04(+0.78%)
Jan 13, 2025	5.160	5.200	5.070	5.130	87,117	-0.14(-2.66%)
Jan 10, 2025	5.310	5.320	5.082	5.270	145,145	-0.11(-2.04%)
Jan 08, 2025	5.670	5.670	5.200	5.380	151,446	-0.32(-5.61%)
Jan 07, 2025	5.890	5.890	5.540	5.700	111,765	-0.11(-1.89%)
Jan 06, 2025	5.860	6.010	5.731	5.810	194,514	+0.05(+0.87%)
Jan 03, 2025	5.600	5.800	5.530	5.760	184,462	+0.23(+4.16%)
Jan 02, 2025	5.260	5.650	5.211	5.530	160,132	+0.30(+5.74%)
Dec 31, 2024				5.230	0	-0.01(-0.19%)
Dec 30, 2024	5.310	5.366	5.118	5.240	140,774	-0.10(-1.87%)
Dec 27, 2024	5.370	5.380	5.200	5.340	128,165	-0.01(-0.19%)
Dec 26, 2024	5.290	5.410	5.214	5.350	73,269	+0.10(+1.90%)
Dec 24, 2024	5.110	5.250	5.010	5.250	84,253	+0.13(+2.54%)
Dec 23, 2024	5.400	5.400	5.094	5.120	113,083	-0.09(-1.73%)
Dec 20, 2024	4.950	5.220	4.696	5.210	188,964	+0.28(+5.57%)
Dec 19, 2024	5.170	5.205	4.850	4.935	133,787	-0.23(-4.36%)
Dec 18, 2024	5.270	5.586	5.140	5.160	148,936	-0.14(-2.64%)
Dec 17, 2024	5.170	5.460	5.170	5.300	126,936	+0.15(+2.91%)
Dec 16, 2024	5.140	5.250	4.900	5.150	524,231	-0.02(-0.39%)
Dec 13, 2024	5.150	5.250	5.001	5.170	165,363	+0.12(+2.38%)
Dec 12, 2024	5.090	5.130	5.000	5.050	98,617	-0.07(-1.37%)
Dec 11, 2024	5.150	5.196	5.063	5.120	95,645	+0.01(+0.20%)
Dec 10, 2024	5.200	5.200	5.017	5.110	232,181	-0.04(-0.78%)
Dec 09, 2024	5.180	5.270	5.030	5.150	171,499	+0.01(+0.19%)
Dec 06, 2024	5.090	5.200	5.030	5.140	120,538	+0.04(+0.78%)
Dec 05, 2024	5.350	5.400	5.059	5.100	268,723	-0.32(-5.90%)
Dec 04, 2024	5.540	5.600	5.420	5.420	110,783	-0.06(-1.09%)
Dec 03, 2024	5.490	5.570	5.370	5.480	115,802	+0.07(+1.29%)
Dec 02, 2024	5.400	5.527	5.250	5.410	156,498	+0.03(+0.56%)
Nov 29, 2024	5.360	5.530	5.270	5.380	143,411	+0.12(+2.28%)
Nov 27, 2024	5.340	5.400	5.150	5.260	155,897	-0.06(-1.13%)
Nov 26, 2024	5.190	5.450	5.178	5.320	106,240	+0.10(+1.92%)
Nov 25, 2024	5.350	5.560	5.210	5.220	328,270	-0.02(-0.38%)
Nov 22, 2024	5.060	5.240	5.000	5.240	191,840	+0.21(+4.17%)
Nov 21, 2024	5.180	5.180	4.970	5.030	153,660	-0.14(-2.71%)
Nov 20, 2024	5.120	5.190	5.000	5.170	115,259	+0.05(+0.98%)
Nov 19, 2024	4.970	5.365	4.970	5.120	158,424	+0.12(+2.40%)
Nov 18, 2024	4.960	5.139	4.800	5.000	131,040	+0.04(+0.81%)
Nov 15, 2024	5.110	5.240	4.780	4.960	263,449	-0.15(-2.94%)
Nov 14, 2024	5.360	5.360	5.040	5.110	241,660	-0.14(-2.67%)
Nov 13, 2024	5.400	5.422	5.200	5.250	138,617	-0.09(-1.69%)
Nov 12, 2024	5.240	5.440	5.200	5.340	177,757	+0.07(+1.33%)
Nov 11, 2024	5.450	5.559	5.200	5.270	295,266	-0.18(-3.30%)
Nov 08, 2024	5.300	5.560	5.250	5.450	229,612	+0.20(+3.81%)
Nov 07, 2024	5.990	5.990	5.000	5.250	479,361	-0.73(-12.21%)
Nov 06, 2024	5.970	6.100	5.800	5.980	193,725	+0.16(+2.75%)
Nov 05, 2024	5.790	5.860	5.730	5.820	99,833	+0.09(+1.57%)
Nov 04, 2024	5.710	5.920	5.550	5.730	105,158	+0.06(+1.06%)

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 following
Privacy Policy and Terms and Conditions.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Crexendo, Inc. - Common Stock (NQ: CXDO )

Historical Prices