Crexendo Inc (CXDO)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.173310225303 | 5.77 | 6 | 5.41 | 143071 | 5.74496268 | CS |
| 4 | 0.5 | 9.50570342205 | 5.26 | 6.01 | 5.05 | 131299 | 5.55808894 | CS |
| 12 | -0.23 | -3.83973288815 | 5.99 | 6.01 | 4.6955 | 163157 | 5.29132661 | CS |
| 26 | 1.79 | 45.0881612091 | 3.97 | 6.29 | 3.62 | 150974 | 5.12956898 | CS |
| 52 | -0.81 | -12.3287671233 | 6.57 | 7.59 | 2.92 | 160601 | 5.04006804 | CS |
| 156 | 2 | 53.1914893617 | 3.76 | 7.59 | 1.2399 | 87302 | 4.38541899 | CS |
| 260 | -0.24 | -4 | 6 | 12.7808 | 1.2399 | 73300 | 4.77616142 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738280100 | 5.76 | -0.08 | -1.37 | 5.9 | 6 | 5.72 | 122604 |
| 1738193700 | 5.84 | -0.05 | -0.85 | 5.9 | 6 | 5.73 | 155883 |
| 1738107300 | 5.89 | 0.31 | 5.56 | 5.62 | 5.89 | 5.4601 | 136112 |
| 1738020900 | 5.58 | -0.09 | -1.59 | 5.49 | 5.7 | 5.41 | 150497 |
| 1737761700 | 5.67 | 0.02 | 0.35 | 5.7699999 | 5.94 | 5.63 | 129793 |
| 1737675300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737588900 | 5.65 | 0.09 | 1.62 | 5.61 | 5.73 | 5.505 | 124017 |
| 1737502500 | 5.5599999 | 0.21 | 3.93 | 5.48 | 5.635 | 5.4 | 119208 |
| 1737156900 | 5.35 | 0.05 | 0.94 | 5.4 | 5.45 | 5.28 | 99038 |
| 1737070500 | 5.3 | -0.03 | -0.56 | 5.37 | 5.4 | 5.26 | 44888 |
| 1736984100 | 5.33 | 0.16 | 3.09 | 5.18 | 5.4999 | 5.18 | 99503 |
| 1736897700 | 5.17 | 0.04 | 0.78 | 5.2 | 5.3164 | 5.05 | 138883 |
| 1736811300 | 5.13 | -0.14 | -2.66 | 5.16 | 5.2 | 5.07 | 88317 |
| 1736552100 | 5.2699999 | -0.11 | -2.04 | 5.3099999 | 5.32 | 5.0819 | 144927 |
| 1736379300 | 5.38 | -0.32 | -5.61 | 5.6 | 5.6 | 5.2 | 150958 |
| 1736292900 | 5.7 | -0.11 | -1.89 | 5.84 | 5.8518 | 5.54 | 110637 |
| 1736206500 | 5.8099999 | 0.05 | 0.87 | 5.86 | 6.01 | 5.7314999 | 188050 |
| 1735947300 | 5.76 | 0.23 | 4.16 | 5.58 | 5.8 | 5.53 | 183179 |
| 1735860900 | 5.53 | 0.3 | 5.74 | 5.2112 | 5.65 | 5.2112 | 159387 |
| 1735688100 | 5.23 | -0.01 | -0.19 | 5.25 | 5.28 | 5.16 | 54293 |
| 1735601700 | 5.24 | -0.1 | -1.87 | 5.22 | 5.366 | 5.1182 | 137216 |
| 1735342500 | 5.34 | -0.01 | -0.19 | 5.3 | 5.38 | 5.2 | 121730 |
| 1735256100 | 5.35 | 0.1 | 1.90 | 5.29 | 5.41 | 5.2138 | 73269 |
| 1735077840 | 5.25 | 0.13 | 2.54 | 5.11 | 5.25 | 5.01 | 84253 |
| 1734996900 | 5.12 | -0.09 | -1.73 | 5.34 | 5.34 | 5.0937 | 106211 |
| 1734737700 | 5.21 | 0.29 | 5.89 | 4.9 | 5.22 | 4.6955 | 187108 |
| 1734651300 | 4.92 | -0.24 | -4.65 | 5.2 | 5.205 | 4.85 | 136341 |
| 1734564900 | 5.16 | -0.14 | -2.64 | 5.2699999 | 5.5856 | 5.14 | 148808 |
| 1734478500 | 5.3 | 0.15 | 2.91 | 5.17 | 5.46 | 5.17 | 124835 |
| 1734392100 | 5.15 | -0.02 | -0.39 | 5.0660999 | 5.25 | 4.9 | 523216 |
| 1734132900 | 5.17 | 0.12 | 2.38 | 5.13 | 5.25 | 5.0009 | 159225 |
| 1734046500 | 5.05 | -0.07 | -1.37 | 5.13 | 5.13 | 5 | 95071 |
| 1733960100 | 5.12 | 0.01 | 0.20 | 5.15 | 5.1963 | 5.063 | 95530 |
| 1733873700 | 5.11 | -0.04 | -0.78 | 5.2 | 5.2 | 5.0167 | 230449 |
| 1733787300 | 5.15 | 0.01 | 0.19 | 5.2 | 5.2699999 | 5.03 | 170502 |
| 1733528100 | 5.14 | 0.04 | 0.78 | 5.2 | 5.2 | 5.03 | 116879 |
| 1733441700 | 5.1 | -0.32 | -5.90 | 5.38 | 5.3999 | 5.0588 | 266253 |
| 1733355300 | 5.42 | -0.06 | -1.09 | 5.5599999 | 5.6 | 5.42 | 109971 |
| 1733268900 | 5.48 | 0.07 | 1.29 | 5.473 | 5.57 | 5.37 | 113551 |
| 1733182500 | 5.41 | 0.03 | 0.56 | 5.4 | 5.5265 | 5.25 | 156473 |
| 1732917840 | 5.38 | 0.12 | 2.28 | 5.36 | 5.53 | 5.2699999 | 143052 |
| 1732750500 | 5.26 | -0.06 | -1.13 | 5.34 | 5.4 | 5.15 | 155846 |
| 1732664100 | 5.32 | 0.1 | 1.92 | 5.19 | 5.45 | 5.1782 | 106049 |
| 1732577700 | 5.22 | -0.02 | -0.38 | 5.45 | 5.5599999 | 5.21 | 313152 |
| 1732318500 | 5.24 | 0.21 | 4.17 | 5.13 | 5.24 | 5 | 191020 |
| 1732232100 | 5.03 | -0.14 | -2.71 | 5.17 | 5.17 | 4.97 | 153437 |
| 1732145700 | 5.17 | 0.05 | 0.98 | 5.13 | 5.19 | 5 | 114706 |
| 1732059300 | 5.12 | 0.12 | 2.40 | 5.22 | 5.365 | 5.05 | 158064 |
| 1731972900 | 5 | 0.04 | 0.81 | 4.961 | 5.139 | 4.8 | 130347 |
| 1731713700 | 4.96 | -0.15 | -2.94 | 5.2309 | 5.2398999 | 4.78 | 262251 |
| 1731627300 | 5.11 | -0.14 | -2.67 | 5.272 | 5.3099999 | 5.04 | 237597 |
| 1731540900 | 5.25 | -0.09 | -1.69 | 5.325 | 5.4218 | 5.2 | 137514 |
| 1731454500 | 5.34 | 0.07 | 1.33 | 5.24 | 5.44 | 5.2 | 177616 |
| 1731368100 | 5.2699999 | -0.18 | -3.30 | 5.45 | 5.5589 | 5.2 | 294407 |
| 1731108900 | 5.45 | 0.2 | 3.81 | 5.3958 | 5.5599999 | 5.25 | 212437 |
| 1731022500 | 5.25 | -0.73 | -12.21 | 5.61 | 5.7977999 | 5 | 459095 |
| 1730936100 | 5.98 | 0.16 | 2.75 | 6.03 | 6.1 | 5.8 | 185334 |
| 1730849700 | 5.82 | 0.09 | 1.57 | 5.79 | 5.86 | 5.7299 | 99572 |
| 1730763300 | 5.73 | 0.06 | 1.06 | 5.71 | 5.92 | 5.55 | 103783 |
| 1730500500 | 5.67 | 0.15 | 2.72 | 5.62 | 5.75 | 5.57 | 47691 |
| 1730414100 | 5.5199999 | -0.19 | -3.33 | 5.71 | 5.79 | 5.5 | 87844 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
