Crexendo Inc (CXDO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.55945419103 | 5.13 | 5.5856 | 4.85 | 218485 | 5.14271291 | CS |
| 4 | 0.08 | 1.55945419103 | 5.13 | 5.6 | 4.85 | 176643 | 5.20095006 | CS |
| 12 | 0.57 | 12.2844827586 | 4.64 | 6.29 | 4.2822 | 157619 | 5.28862062 | CS |
| 26 | 1.91 | 57.8787878788 | 3.3 | 6.29 | 2.92 | 143657 | 4.86476606 | CS |
| 52 | 1.07 | 25.845410628 | 4.14 | 7.59 | 2.92 | 173481 | 5.06048148 | CS |
| 156 | 0.47 | 9.91561181435 | 4.74 | 7.59 | 1.2399 | 83894 | 4.33008965 | CS |
| 260 | -0.79 | -13.1666666667 | 6 | 12.7808 | 1.2399 | 71654 | 4.74896762 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 5.21 | 0.29 | 5.89 | 4.95 | 5.22 | 4.6955 | 188962 |
| 1734651300 | 4.92 | -0.24 | -4.65 | 5.17 | 5.205 | 4.85 | 140429 |
| 1734564900 | 5.16 | -0.14 | -2.64 | 5.2699999 | 5.5856 | 5.14 | 148936 |
| 1734478500 | 5.3 | 0.15 | 2.91 | 5.17 | 5.46 | 5.17 | 126936 |
| 1734392100 | 5.15 | -0.02 | -0.39 | 5.14 | 5.25 | 4.9 | 524231 |
| 1734132900 | 5.17 | 0.12 | 2.38 | 5.15 | 5.25 | 5.0009 | 165363 |
| 1734046500 | 5.05 | -0.07 | -1.37 | 5.09 | 5.13 | 5 | 98617 |
| 1733960100 | 5.12 | 0.01 | 0.20 | 5.15 | 5.1963 | 5.063 | 95645 |
| 1733873700 | 5.11 | -0.04 | -0.78 | 5.2 | 5.24 | 5.0167 | 232221 |
| 1733787300 | 5.15 | 0.01 | 0.19 | 5.18 | 5.2699999 | 5.03 | 171499 |
| 1733528100 | 5.14 | 0.04 | 0.78 | 5.09 | 5.2 | 5.03 | 120528 |
| 1733441700 | 5.1 | -0.32 | -5.90 | 5.35 | 5.3999 | 5.0588 | 268723 |
| 1733355300 | 5.42 | -0.06 | -1.09 | 5.54 | 5.6 | 5.42 | 110783 |
| 1733268900 | 5.48 | 0.07 | 1.29 | 5.49 | 5.57 | 5.37 | 115802 |
| 1733182500 | 5.41 | 0.03 | 0.56 | 5.4 | 5.5265 | 5.25 | 156498 |
| 1732917840 | 5.38 | 0.12 | 2.28 | 5.36 | 5.53 | 5.2699999 | 143411 |
| 1732750500 | 5.26 | -0.06 | -1.13 | 5.34 | 5.4 | 5.15 | 155872 |
| 1732664100 | 5.32 | 0.1 | 1.92 | 5.19 | 5.45 | 5.1782 | 106240 |
| 1732577700 | 5.22 | -0.02 | -0.38 | 5.35 | 5.5599999 | 5.21 | 320161 |
| 1732318500 | 5.24 | 0.21 | 4.17 | 5.0599999 | 5.24 | 5 | 191579 |
| 1732232100 | 5.03 | -0.14 | -2.71 | 5.18 | 5.18 | 4.97 | 153660 |
| 1732145700 | 5.17 | 0.05 | 0.98 | 5.12 | 5.19 | 5 | 115259 |
| 1732059300 | 5.12 | 0.12 | 2.40 | 4.97 | 5.365 | 4.97 | 158424 |
| 1731972900 | 5 | 0.04 | 0.81 | 4.96 | 5.139 | 4.8 | 131810 |
| 1731713700 | 4.96 | -0.15 | -2.94 | 5.11 | 5.2398999 | 4.78 | 263444 |
| 1731627300 | 5.11 | -0.14 | -2.67 | 5.36 | 5.36 | 5.04 | 241660 |
| 1731540900 | 5.25 | -0.09 | -1.69 | 5.4 | 5.4218 | 5.2 | 138617 |
| 1731454500 | 5.34 | 0.07 | 1.33 | 5.24 | 5.44 | 5.2 | 177757 |
| 1731368100 | 5.2699999 | -0.18 | -3.30 | 5.45 | 5.5589 | 5.2 | 295272 |
| 1731108900 | 5.45 | 0.2 | 3.81 | 5.3 | 5.5599999 | 5.25 | 218448 |
| 1731022500 | 5.25 | -0.73 | -12.21 | 5.99 | 5.99 | 5 | 479361 |
| 1730936100 | 5.98 | 0.16 | 2.75 | 5.97 | 6.1 | 5.8 | 182595 |
| 1730849700 | 5.82 | 0.09 | 1.57 | 5.79 | 5.86 | 5.7299 | 99883 |
| 1730763300 | 5.73 | 0.06 | 1.06 | 5.71 | 5.92 | 5.55 | 105158 |
| 1730500500 | 5.67 | 0.15 | 2.72 | 5.57 | 5.75 | 5.5199999 | 47989 |
| 1730414100 | 5.5199999 | -0.19 | -3.33 | 5.71 | 5.79 | 5.5 | 87845 |
| 1730327700 | 5.71 | 0.09 | 1.60 | 5.6 | 5.88 | 5.6 | 65237 |
| 1730241300 | 5.62 | -0.12 | -2.09 | 5.74 | 5.775 | 5.61 | 59159 |
| 1730154900 | 5.74 | 0.13 | 2.32 | 5.61 | 6.0599999 | 5.61 | 138767 |
| 1729895700 | 5.61 | -0.21 | -3.61 | 5.83 | 5.83 | 5.5 | 174586 |
| 1729809300 | 5.82 | 0.13 | 2.28 | 5.79 | 5.83 | 5.6 | 54349 |
| 1729722900 | 5.69 | -0.17 | -2.90 | 5.82 | 5.9437 | 5.5904999 | 103993 |
| 1729636500 | 5.86 | -0.02 | -0.34 | 5.9 | 6.29 | 5.65 | 163274 |
| 1729550100 | 5.88 | 0.07 | 1.20 | 5.8099999 | 6.05 | 5.78 | 200541 |
| 1729290900 | 5.8099999 | 0.19 | 3.38 | 5.75 | 6.1499 | 5.67 | 302271 |
| 1729204500 | 5.62 | -0.07 | -1.23 | 5.76 | 5.76 | 5.5 | 55933 |
| 1729118100 | 5.69 | 0.27 | 4.98 | 5.43 | 5.695 | 5.38 | 80318 |
| 1729031700 | 5.42 | -0.12 | -2.17 | 5.5599999 | 5.905 | 5.37 | 209823 |
| 1728945300 | 5.54 | 0.35 | 6.74 | 5.25 | 5.85 | 5.25 | 442733 |
| 1728686100 | 5.19 | 0.21 | 4.22 | 4.95 | 5.3 | 4.95 | 98545 |
| 1728599700 | 4.98 | -0.07 | -1.39 | 5.05 | 5.075 | 4.8 | 63690 |
| 1728513300 | 5.05 | -0.06 | -1.17 | 5.16 | 5.24 | 4.915 | 118589 |
| 1728426900 | 5.11 | 0.67 | 15.09 | 4.57 | 5.11 | 4.5273 | 296268 |
| 1728340500 | 4.44 | -0.2 | -4.31 | 4.64 | 4.64 | 4.2821999 | 141619 |
| 1728081300 | 4.64 | 0.22 | 4.98 | 4.5 | 4.65 | 4.4349999 | 50092 |
| 1727994900 | 4.42 | -0.09 | -2.00 | 4.46 | 4.545 | 4.41 | 17557 |
| 1727908500 | 4.51 | -0.02 | -0.44 | 4.53 | 4.585 | 4.44 | 30774 |
| 1727822100 | 4.53 | -0.11 | -2.37 | 4.71 | 4.75 | 4.35 | 70271 |
| 1727735700 | 4.64 | 0.32 | 7.41 | 4.33 | 4.7 | 4.33 | 92525 |
| 1727476500 | 4.32 | -0.25 | -5.47 | 4.64 | 4.64 | 4.3 | 135297 |
| 1727390100 | 4.57 | 0.07 | 1.56 | 4.62 | 4.665 | 4.44 | 75820 |
| 1727303700 | 4.5 | -0.01 | -0.22 | 4.5 | 4.64 | 4.44 | 67035 |
| 1727217300 | 4.51 | -0.09 | -1.96 | 4.61 | 4.61 | 4.41 | 87700 |
| 1727130900 | 4.6 | -0.1 | -2.13 | 4.71 | 4.78 | 4.47 | 70730 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
