Crexendo Inc (CXDO)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -8.94117647059 | 4.25 | 4.34 | 3.77 | 103778 | 4.00706865 | CS |
| 4 | 0.84 | 27.7227722772 | 3.03 | 4.7 | 2.92 | 118326 | 3.78073246 | CS |
| 12 | -0.23 | -5.60975609756 | 4.1 | 4.8 | 2.92 | 117721 | 3.65516382 | CS |
| 26 | -2.48 | -39.0551181102 | 6.35 | 7.59 | 2.92 | 182281 | 5.09751037 | CS |
| 52 | 2.34 | 152.941176471 | 1.53 | 7.59 | 1.51 | 139295 | 4.58605608 | CS |
| 156 | -2.27 | -36.9706840391 | 6.14 | 7.59 | 1.2399 | 67947 | 4.19319565 | CS |
| 260 | -2.13 | -35.5 | 6 | 12.7808 | 1.2399 | 63434 | 4.67754845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 3.87 | -0.21 | -5.15 | 3.8901 | 4.04 | 3.83 | 64965 |
| 1721774100 | 4.08 | -0.09 | -2.16 | 4.18 | 4.2385 | 4 | 68891 |
| 1721687700 | 4.17 | 0.19 | 4.77 | 4.18 | 4.25 | 3.9103 | 125927 |
| 1721428500 | 3.98 | 0.14 | 3.65 | 3.78 | 4.1 | 3.77 | 89663 |
| 1721342100 | 3.84 | -0.11 | -2.78 | 3.99 | 4.051 | 3.8 | 88521 |
| 1721255700 | 3.95 | -0.32 | -7.49 | 4.25 | 4.34 | 3.86 | 145888 |
| 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 | 152234 |
| 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 | -1.11 | 3.19 | 3.24 | 3.09 | 114822 |
| 1719614100 | 3.145 | 0.08 | 2.44 | 3.07 | 3.216 | 3.04 | 53234 |
| 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 |
| 1719268500 | 3.06 | -0.19 | -5.85 | 3.18 | 3.23 | 3.06 | 55180 |
| 1719009300 | 3.25 | 0.08 | 2.52 | 3.16 | 3.25 | 3.0501 | 85186 |
| 1718922900 | 3.17 | -0.12 | -3.65 | 3.3 | 3.3 | 3.1115 | 44107 |
| 1718750100 | 3.29 | 0.24 | 7.87 | 3.0299999 | 3.38 | 3.0099999 | 79550 |
| 1718663700 | 3.05 | 0.05 | 1.67 | 3.1 | 3.2296 | 3.04 | 229019 |
| 1718404500 | 3 | -0.14 | -4.46 | 3.09 | 3.15 | 3 | 89674 |
| 1718318100 | 3.14 | 0.06 | 1.95 | 3.1 | 3.2 | 3.1 | 35082 |
| 1718231700 | 3.08 | -0.05 | -1.60 | 3.215 | 3.2599999 | 3.02 | 115895 |
| 1718145300 | 3.13 | -0.11 | -3.40 | 3.17 | 3.32 | 3.1 | 123239 |
| 1718058900 | 3.24 | -0.06 | -1.82 | 3.3 | 3.59 | 3.13 | 262275 |
| 1717799700 | 3.3 | 0.14 | 4.43 | 3.16 | 3.3 | 3.1 | 132283 |
| 1717713300 | 3.16 | -0.09 | -2.77 | 3.2599999 | 3.4 | 3.13 | 84440 |
| 1717626900 | 3.25 | 0.11 | 3.50 | 3.16 | 3.2799999 | 3.05 | 211268 |
| 1717540500 | 3.14 | -0.1 | -3.09 | 3.22 | 3.35 | 3.0099999 | 146907 |
| 1717454100 | 3.24 | -0.01 | -0.31 | 3.3 | 3.3 | 3.17 | 100959 |
| 1717194900 | 3.25 | -0.08 | -2.40 | 3.36 | 3.38 | 3.21 | 127972 |
| 1717108500 | 3.33 | -0.03 | -0.89 | 3.39 | 3.39 | 3.2535 | 71421 |
| 1717022100 | 3.36 | -0.04 | -1.18 | 3.43 | 3.49 | 3.32 | 93679 |
| 1716935700 | 3.4 | -0.01 | -0.29 | 3.56 | 3.56 | 3.3 | 86494 |
| 1716590100 | 3.41 | -0.1 | -2.85 | 3.52 | 3.565 | 3.345 | 95253 |
| 1716503700 | 3.51 | -0.05 | -1.40 | 3.54 | 3.62 | 3.3703 | 176273 |
| 1716417300 | 3.56 | -0.17 | -4.56 | 3.67 | 3.71 | 3.52 | 64933 |
| 1716330900 | 3.73 | -0.07 | -1.84 | 3.75 | 3.8499 | 3.68 | 111171 |
| 1716244500 | 3.8 | -0.13 | -3.31 | 3.92 | 3.94 | 3.8 | 120477 |
| 1715985300 | 3.93 | -0.05 | -1.26 | 3.98 | 4.18 | 3.88 | 146167 |
| 1715898900 | 3.98 | -0.07 | -1.73 | 4.05 | 4.0727 | 3.93 | 67616 |
| 1715812500 | 4.05 | 0.07 | 1.76 | 4.0199999 | 4.08 | 3.91 | 65264 |
| 1715726100 | 3.98 | 0.24 | 6.42 | 3.76 | 4.047 | 3.76 | 88623 |
| 1715639700 | 3.74 | -0.12 | -3.11 | 3.77 | 3.97 | 3.65 | 284779 |
| 1715380500 | 3.86 | -0.21 | -5.16 | 3.96 | 4.07 | 3.8 | 148500 |
| 1715294100 | 4.07 | 0.13 | 3.30 | 3.93 | 4.14 | 3.87 | 120493 |
| 1715207700 | 3.94 | -0.71 | -15.27 | 4.59 | 4.59 | 3.8138 | 301294 |
| 1715121300 | 4.65 | -0.1 | -2.11 | 4.72 | 4.7986 | 4.4559 | 171380 |
| 1715034900 | 4.75 | 0.17 | 3.71 | 4.69 | 4.8 | 4.65 | 97362 |
| 1714775700 | 4.58 | 0.09 | 2.00 | 4.55 | 4.75 | 4.5199999 | 74400 |
| 1714689300 | 4.49 | 0.15 | 3.46 | 4.37 | 4.58 | 4.3201 | 52419 |
| 1714602900 | 4.34 | 0.26 | 6.37 | 4.1 | 4.3812 | 4.09 | 77715 |
| 1714516500 | 4.08 | -0.18 | -4.23 | 4.19 | 4.3679 | 4.07 | 77574 |
| 1714430100 | 4.26 | 0.08 | 1.91 | 4.18 | 4.3599 | 4.18 | 64199 |
| 1714170900 | 4.18 | -0.04 | -0.95 | 4.25 | 4.3899 | 4.18 | 99115 |
| 1714084500 | 4.22 | 0.09 | 2.18 | 4.15 | 4.29 | 4.0599999 | 67391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
