Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Crexendo Inc (NQ: CXDO )

5.030 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	5.570	5.750	5.520	5.670	47,989	+0.15(+2.72%)
Oct 31, 2024	5.710	5.790	5.500	5.520	87,845	-0.19(-3.33%)
Oct 30, 2024	5.600	5.880	5.600	5.710	65,237	+0.09(+1.60%)
Oct 29, 2024	5.740	5.775	5.610	5.620	59,262	-0.12(-2.09%)
Oct 28, 2024	5.610	6.060	5.610	5.740	138,767	+0.13(+2.32%)
Oct 25, 2024	5.830	5.830	5.500	5.610	174,586	-0.21(-3.61%)
Oct 24, 2024	5.790	5.830	5.600	5.820	54,349	+0.13(+2.28%)
Oct 23, 2024	5.820	5.944	5.590	5.690	103,993	-0.17(-2.90%)
Oct 22, 2024	5.900	6.290	5.650	5.860	163,274	-0.02(-0.34%)
Oct 21, 2024	5.810	6.050	5.780	5.880	200,638	+0.07(+1.20%)
Oct 18, 2024	5.750	6.150	5.670	5.810	302,571	+0.19(+3.38%)
Oct 17, 2024	5.760	5.760	5.500	5.620	55,933	-0.07(-1.23%)
Oct 16, 2024	5.430	5.695	5.380	5.690	80,323	+0.27(+4.98%)
Oct 15, 2024	5.560	5.905	5.370	5.420	209,823	-0.12(-2.17%)
Oct 14, 2024	5.250	5.850	5.250	5.540	442,743	+0.35(+6.74%)
Oct 11, 2024	4.950	5.300	4.950	5.190	98,545	+0.21(+4.22%)
Oct 10, 2024	5.050	5.075	4.800	4.980	63,690	-0.07(-1.39%)
Oct 09, 2024	5.160	5.240	4.915	5.050	118,589	-0.06(-1.17%)
Oct 08, 2024	4.570	5.110	4.527	5.110	296,272	+0.67(+15.09%)
Oct 07, 2024	4.640	4.640	4.282	4.440	141,719	-0.20(-4.31%)
Oct 04, 2024	4.500	4.650	4.435	4.640	50,092	+0.22(+4.98%)
Oct 03, 2024	4.460	4.545	4.410	4.420	17,852	-0.09(-2.00%)
Oct 02, 2024	4.530	4.585	4.440	4.510	30,784	-0.02(-0.44%)
Oct 01, 2024	4.710	4.710	4.350	4.530	70,271	-0.11(-2.37%)
Sep 30, 2024	4.330	4.700	4.330	4.640	92,525	+0.32(+7.41%)
Sep 27, 2024	4.640	4.640	4.300	4.320	135,355	-0.25(-5.47%)
Sep 26, 2024	4.620	4.665	4.440	4.570	75,820	+0.07(+1.56%)
Sep 25, 2024	4.500	4.640	4.440	4.500	67,035	-0.01(-0.22%)
Sep 24, 2024	4.610	4.610	4.410	4.510	87,700	-0.09(-1.96%)
Sep 23, 2024	4.710	4.780	4.470	4.600	70,730	-0.10(-2.13%)
Sep 20, 2024	4.810	4.818	4.665	4.700	72,895	-0.08(-1.67%)
Sep 19, 2024	4.700	4.790	4.600	4.780	60,580	+0.27(+5.99%)
Sep 18, 2024	4.620	4.700	4.510	4.510	61,519	-0.09(-1.96%)
Sep 17, 2024	4.520	4.660	4.520	4.600	33,862	+0.09(+2.00%)
Sep 16, 2024	4.540	4.580	4.420	4.510	64,505	-0.03(-0.66%)
Sep 13, 2024	4.680	4.720	4.480	4.540	67,241	-0.16(-3.40%)
Sep 12, 2024	4.460	4.840	4.460	4.700	87,399	+0.25(+5.62%)
Sep 11, 2024	4.460	4.490	4.290	4.450	69,317	-0.04(-0.89%)
Sep 10, 2024	4.490	4.530	4.440	4.490	47,895	+0.03(+0.67%)
Sep 09, 2024	4.340	4.530	4.340	4.460	70,000	+0.09(+2.06%)
Sep 06, 2024	4.590	4.590	4.280	4.370	120,832	-0.25(-5.41%)
Sep 05, 2024	4.510	4.714	4.510	4.620	65,839	+0.12(+2.67%)
Sep 04, 2024	4.750	4.800	4.460	4.500	150,406	-0.30(-6.25%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Crexendo Inc (NQ: CXDO )

Historical Prices