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 | -0.01 | -0.221238938053 | 4.52 | 4.8184 | 4.47 | 59917 | 4.64224874 | CS |
| 4 | -0.4 | -8.1466395112 | 4.91 | 5.32 | 4.28 | 110429 | 4.80627464 | CS |
| 12 | 1.42 | 45.9546925566 | 3.09 | 5.45 | 3.01 | 145024 | 4.5153517 | CS |
| 26 | -0.2 | -4.24628450106 | 4.71 | 5.45 | 2.92 | 129197 | 4.25427759 | CS |
| 52 | 2.45 | 118.932038835 | 2.06 | 7.59 | 1.54 | 159416 | 4.72010985 | CS |
| 156 | -1.24 | -21.5652173913 | 5.75 | 7.59 | 1.2399 | 75043 | 4.21530478 | CS |
| 260 | -1.49 | -24.8333333333 | 6 | 12.7808 | 1.2399 | 67170 | 4.67855416 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726871700 | 4.7 | -0.08 | -1.67 | 4.8099999 | 4.8183999 | 4.665 | 72894 |
| 1726785300 | 4.78 | 0.27 | 5.99 | 4.7 | 4.79 | 4.6 | 60580 |
| 1726698900 | 4.51 | -0.09 | -1.96 | 4.62 | 4.7 | 4.51 | 61519 |
| 1726612500 | 4.6 | 0.09 | 2.00 | 4.5199999 | 4.66 | 4.5199999 | 33862 |
| 1726526100 | 4.51 | -0.03 | -0.66 | 4.54 | 4.58 | 4.42 | 64505 |
| 1726266900 | 4.54 | -0.16 | -3.40 | 4.68 | 4.73 | 4.48 | 67241 |
| 1726180500 | 4.7 | 0.25 | 5.62 | 4.46 | 4.84 | 4.46 | 87399 |
| 1726094100 | 4.45 | -0.04 | -0.89 | 4.46 | 4.49 | 4.29 | 69317 |
| 1726007700 | 4.49 | 0.03 | 0.67 | 4.49 | 4.53 | 4.44 | 47795 |
| 1725921300 | 4.46 | 0.09 | 2.06 | 4.34 | 4.53 | 4.34 | 69950 |
| 1725662100 | 4.37 | -0.25 | -5.41 | 4.59 | 4.59 | 4.28 | 120832 |
| 1725575700 | 4.62 | 0.12 | 2.67 | 4.51 | 4.7137 | 4.51 | 65839 |
| 1725489300 | 4.5 | -0.3 | -6.25 | 4.75 | 4.8 | 4.46 | 150405 |
| 1725402900 | 4.8 | -0.36 | -6.98 | 5.08 | 5.08 | 4.66 | 227324 |
| 1725057300 | 5.16 | -0.04 | -0.77 | 5.26 | 5.2999 | 5.0500999 | 166214 |
| 1724970900 | 5.2 | 0.05 | 0.97 | 5.09 | 5.32 | 5.0199999 | 228247 |
| 1724884500 | 5.15 | 0.13 | 2.59 | 4.97 | 5.2 | 4.88 | 235679 |
| 1724798100 | 5.0199999 | 0.05 | 1.01 | 4.91 | 5.09 | 4.91 | 197824 |
| 1724711700 | 4.97 | -0.04 | -0.80 | 5 | 5 | 4.7699999 | 196227 |
| 1724452500 | 5.01 | 0 | 0.10 | 5 | 5.1 | 4.75 | 184903 |
| 1724366100 | 5.005 | -0.22 | -4.12 | 5.15 | 5.17 | 5.005 | 233121 |
| 1724279700 | 5.22 | -0.01 | -0.19 | 5.24 | 5.2626 | 5.0607 | 140557 |
| 1724193300 | 5.23 | 0.15 | 2.95 | 5.1 | 5.24 | 4.93 | 174729 |
| 1724106900 | 5.08 | -0.21 | -3.97 | 5.34 | 5.35 | 4.9325 | 292218 |
| 1723847700 | 5.29 | 0.3 | 6.01 | 4.99 | 5.45 | 4.89 | 314050 |
| 1723761300 | 4.99 | 0.09 | 1.73 | 4.96 | 5.0599999 | 4.8 | 215002 |
| 1723674900 | 4.905 | -0.12 | -2.29 | 4.97 | 5.0199999 | 4.7601 | 181778 |
| 1723588500 | 5.0199999 | 0.33 | 7.04 | 4.7 | 5.0892 | 4.65 | 375522 |
| 1723502100 | 4.69 | 0.33 | 7.57 | 4.5 | 4.89 | 4.34 | 299262 |
| 1723242900 | 4.36 | 0.01 | 0.23 | 4.15 | 4.4599 | 4.105 | 199403 |
| 1723156500 | 4.35 | 0.45 | 11.54 | 4 | 4.39 | 3.85 | 143829 |
| 1723070100 | 3.9 | -0.12 | -2.99 | 4.47 | 4.47 | 3.75 | 238209 |
| 1722983700 | 4.0199999 | 0.06 | 1.52 | 4 | 4.2394 | 3.97 | 149859 |
| 1722897300 | 3.96 | -0.08 | -1.98 | 3.79 | 4.07 | 3.62 | 148889 |
| 1722638100 | 4.04 | -0.06 | -1.46 | 3.88 | 4.3 | 3.63 | 196295 |
| 1722551700 | 4.1 | -0.07 | -1.68 | 4.22 | 4.55 | 3.92 | 187098 |
| 1722465300 | 4.17 | 0.25 | 6.38 | 4 | 4.24 | 3.92 | 97022 |
| 1722378900 | 3.92 | -0.03 | -0.76 | 3.97 | 4.04 | 3.81 | 62739 |
| 1722292500 | 3.95 | -0.03 | -0.75 | 3.97 | 4.12 | 3.93 | 77662 |
| 1722033300 | 3.98 | 0.03 | 0.76 | 3.98 | 4.09 | 3.74 | 97635 |
| 1721946900 | 3.95 | 0.08 | 2.07 | 3.89 | 3.99 | 3.6501 | 99161 |
| 1721860500 | 3.87 | -0.21 | -5.15 | 3.99 | 4.04 | 3.83 | 66107 |
| 1721774100 | 4.08 | -0.11 | -2.63 | 4.18 | 4.2385 | 4 | 68891 |
| 1721687700 | 4.19 | 0.21 | 5.28 | 4.18 | 4.25 | 3.9103 | 133221 |
| 1721428500 | 3.98 | 0.14 | 3.65 | 3.8 | 4.1 | 3.77 | 119972 |
| 1721342100 | 3.84 | -0.11 | -2.78 | 3.99 | 4.051 | 3.8 | 88521 |
| 1721255700 | 3.95 | -0.32 | -7.49 | 4.25 | 4.35 | 3.86 | 146797 |
| 1721169300 | 4.2699999 | -0.04 | -0.93 | 4.48 | 4.7 | 4.03 | 347880 |
| 1721082900 | 4.3099999 | 0.47 | 12.24 | 3.91 | 4.59 | 3.8 | 374761 |
| 1720823700 | 3.84 | 0.46 | 13.61 | 3.5 | 4.09 | 3.5 | 241768 |
| 1720737300 | 3.38 | 0.3 | 9.74 | 3.16 | 3.6295 | 3.16 | 153395 |
| 1720650900 | 3.08 | -0.01 | -0.32 | 3.07 | 3.25 | 3.06 | 80213 |
| 1720564500 | 3.09 | 0.04 | 1.31 | 3.05 | 3.18 | 3.05 | 23323 |
| 1720478100 | 3.05 | -0.01 | -0.33 | 3.05 | 3.093 | 3.0099999 | 44338 |
| 1720218900 | 3.06 | -0.17 | -5.26 | 3.23 | 3.23 | 3.05 | 59545 |
| 1720040640 | 3.23 | 0.02 | 0.62 | 3.25 | 3.3 | 3.2 | 24247 |
| 1719959700 | 3.21 | 0.1 | 3.22 | 3.09 | 3.2599999 | 3.09 | 35066 |
| 1719873300 | 3.11 | 0.04 | 1.30 | 3.19 | 3.24 | 3.09 | 114822 |
| 1719614100 | 3.07 | 0 | 0.00 | 3.07 | 3.07 | 3.07 | 0 |
| 1719527700 | 3.07 | 0.14 | 4.78 | 2.93 | 3.1437 | 2.93 | 27538 |
| 1719441300 | 2.93 | -0.18 | -5.79 | 3.0299999 | 3.09 | 2.92 | 150333 |
| 1719354900 | 3.11 | 0.05 | 1.63 | 3.05 | 3.16 | 3.04 | 23182 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
