U.S. markets closed

Crexendo, Inc. (CXDO)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
3.0000-0.1400 (-4.46%)
Al cierre: 04:00PM EDT
3.0900 +0.09 (+3.00%)
Fuera de horario: 07:54PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 20243.09003.15003.00003.00003.000089,700
13 jun 20243.10003.20003.10003.14003.140035,100
12 jun 20243.15003.26003.02003.08003.0800120,400
11 jun 20243.17003.32003.10003.13003.1300123,200
10 jun 20243.30003.59003.13003.24003.2400262,300
07 jun 20243.16003.30003.10003.30003.3000135,400
06 jun 20243.26003.40003.13003.16003.160084,400
05 jun 20243.16003.28003.05003.25003.2500211,300
04 jun 20243.22003.25003.01003.14003.1400146,900
03 jun 20243.30003.30003.17003.25003.2500100,900
31 may 20243.36003.38003.21003.25003.2500128,000
30 may 20243.39003.39003.25403.33003.330071,400
29 may 20243.43003.49003.32003.36003.360093,700
28 may 20243.50003.56003.30003.40003.4000131,100
24 may 20243.52003.56503.34503.41003.410095,300
23 may 20243.54003.62003.37003.51003.5100181,300
22 may 20243.67003.71003.52003.56003.560064,900
21 may 20243.75003.85003.68003.73003.7300111,600
20 may 20243.92003.94003.80003.80003.8000120,500
17 may 20243.98004.18003.88003.93003.9300146,200
16 may 20244.05004.07303.93003.98003.980067,600
15 may 20244.02004.08003.91004.05004.050065,300
14 may 20243.76004.04703.76003.98003.980088,600
13 may 20243.77003.97003.65003.74003.7400284,800
10 may 20243.96004.07003.80003.86003.8600148,500
09 may 20243.93004.14003.87004.07004.0700120,500
08 may 20244.59004.59003.81403.94003.9400301,300
07 may 20244.72004.79904.45604.65004.6500172,800
06 may 20244.69004.80004.65004.75004.750097,400
03 may 20244.55004.75004.52004.58004.580074,400
02 may 20244.37004.58004.32004.49004.490052,400
01 may 20244.10004.38104.09004.34004.340077,700
30 abr 20244.19004.36804.07004.08004.080077,600
29 abr 20244.18004.36004.18004.26004.260064,200
26 abr 20244.25004.39004.18004.18004.180099,100
25 abr 20244.15004.29004.06004.22004.220070,500
24 abr 20244.24004.31004.07004.13004.1300104,800
23 abr 20244.11004.34003.97004.27004.270093,000
22 abr 20244.06004.18403.96004.11004.1100113,700
19 abr 20244.16004.31004.00004.00004.000093,100
18 abr 20244.22004.39004.10004.12004.120051,000
17 abr 20244.31004.34004.21004.27004.270051,900
16 abr 20244.41004.50004.23004.29004.2900103,500
15 abr 20244.59004.70004.36004.40004.4000198,300
12 abr 20244.70004.70004.53004.60004.600059,700
11 abr 20244.76004.76004.52004.69004.6900133,900
10 abr 20244.84005.00004.64004.73004.7300133,000
09 abr 20245.13005.29004.85004.91004.9100112,200
08 abr 20245.25005.28904.85005.07005.0700152,000
05 abr 20245.23005.40005.08005.29005.290092,700
04 abr 20245.36005.36005.00005.21005.2100188,300
03 abr 20244.93005.28004.81005.21005.2100154,100
02 abr 20244.77004.98004.60004.94004.9400177,100
01 abr 20244.89004.98004.67004.77004.7700113,700
28 mar 20244.62004.92004.58504.81004.8100108,800
27 mar 20244.68004.68004.44004.63004.6300170,700
26 mar 20244.76004.85004.61504.67004.670084,900
25 mar 20244.71005.00004.63004.73004.7300171,400
22 mar 20244.81004.94004.71004.76004.760099,900
21 mar 20244.94005.07004.83004.84004.840095,500
20 mar 20244.86004.97004.80204.94004.940099,300
19 mar 20244.68004.98004.52504.91004.9100166,500
18 mar 20244.96004.97004.68004.70004.7000151,800
15 mar 20244.80005.02004.61004.84004.8400350,900
14 mar 20245.42005.42004.74004.89004.8900383,600
13 mar 20245.52005.58004.98005.27005.2700415,700
12 mar 20245.67005.88005.42005.52005.5200389,000
11 mar 20245.95005.95005.50605.62005.6200314,600
08 mar 20246.15006.25005.75405.99005.9900555,500
07 mar 20246.09006.60005.80006.43006.4300343,400
06 mar 20246.00006.88005.81005.94005.9400960,200
05 mar 20245.38005.50004.97005.36005.3600310,700
04 mar 20245.72005.73005.19005.47005.4700207,700
01 mar 20245.60005.84005.56005.72005.7200173,400
29 feb 20245.44005.72005.43005.55005.5500127,900
28 feb 20245.66005.66005.12005.38005.3800237,400
27 feb 20245.65005.96305.60005.72005.7200243,400
26 feb 20245.70005.78805.47005.62005.6200249,400
23 feb 20246.15006.15005.51005.74005.7400286,000
22 feb 20246.03006.38605.95006.14006.1400208,600
21 feb 20245.91006.26605.65305.95005.9500238,400
20 feb 20247.20007.23805.90006.06006.0600672,300
16 feb 20247.46007.59007.07207.31007.3100296,500
15 feb 20246.48007.49306.33007.40007.4000461,200
14 feb 20246.08006.43005.90006.34006.3400150,100
13 feb 20246.11006.29905.90006.04006.0400282,200
12 feb 20246.72006.72006.14006.33006.3300286,100
09 feb 20246.02006.46006.00006.46006.4600248,600
08 feb 20245.84006.34305.81005.92005.9200223,300
07 feb 20246.34006.47005.72005.84005.8400313,400
06 feb 20245.98006.75005.84006.30006.3000318,000
05 feb 20245.91006.06005.52005.92005.9200173,700
02 feb 20245.67006.10005.47005.89505.8950294,600
01 feb 20245.87006.15005.57005.78005.7800263,900
31 ene 20245.92006.12005.80005.95005.9500277,800
30 ene 20246.57006.57006.04006.26006.2600238,700
29 ene 20246.17007.08005.88006.57006.5700453,900
26 ene 20246.29006.44305.31006.10006.1000617,800
25 ene 20246.49006.98006.11206.35006.3500368,100
24 ene 20246.35007.18006.06006.32006.3200654,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...