NasdaqCM - Delayed Quote USD
Crexendo, Inc. (CXDO)
At close: November 15 at 4:00 PM EST
After hours: November 15 at 4:01 PM EST
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 5.1100 | 5.2400 | 4.7800 | 4.9600 | 4.9600 | 263,400 |
| Nov 14, 2024 | 5.3600 | 5.3600 | 5.0400 | 5.1100 | 5.1100 | 241,700 |
| Nov 13, 2024 | 5.4000 | 5.4220 | 5.2000 | 5.2500 | 5.2500 | 138,600 |
| Nov 12, 2024 | 5.2400 | 5.4400 | 5.2000 | 5.3400 | 5.3400 | 177,800 |
| Nov 11, 2024 | 5.4500 | 5.5590 | 5.2000 | 5.2700 | 5.2700 | 295,300 |
| Nov 8, 2024 | 5.3000 | 5.5600 | 5.2500 | 5.4500 | 5.4500 | 229,600 |
| Nov 7, 2024 | 5.9900 | 5.9900 | 5.0000 | 5.2500 | 5.2500 | 479,400 |
| Nov 6, 2024 | 5.9700 | 6.1000 | 5.8000 | 5.9800 | 5.9800 | 193,700 |
| Nov 5, 2024 | 5.7900 | 5.8600 | 5.7300 | 5.8200 | 5.8200 | 99,800 |
| Nov 4, 2024 | 5.7100 | 5.9200 | 5.5500 | 5.7300 | 5.7300 | 105,200 |
| Nov 1, 2024 | 5.5700 | 5.7500 | 5.5200 | 5.6700 | 5.6700 | 48,000 |
| Oct 31, 2024 | 5.7100 | 5.7900 | 5.5000 | 5.5200 | 5.5200 | 87,800 |
| Oct 30, 2024 | 5.6000 | 5.8800 | 5.6000 | 5.7100 | 5.7100 | 65,200 |
| Oct 29, 2024 | 5.7400 | 5.7750 | 5.6100 | 5.6200 | 5.6200 | 59,200 |
| Oct 28, 2024 | 5.6100 | 6.0600 | 5.6100 | 5.7400 | 5.7400 | 138,800 |
| Oct 25, 2024 | 5.8300 | 5.8300 | 5.5000 | 5.6100 | 5.6100 | 174,600 |
| Oct 24, 2024 | 5.7900 | 5.8300 | 5.6000 | 5.8200 | 5.8200 | 54,300 |
| Oct 23, 2024 | 5.8200 | 5.9440 | 5.5910 | 5.6900 | 5.6900 | 104,000 |
| Oct 22, 2024 | 5.9000 | 6.2900 | 5.6500 | 5.8600 | 5.8600 | 163,300 |
| Oct 21, 2024 | 5.8100 | 6.0500 | 5.7800 | 5.8800 | 5.8800 | 200,500 |
| Oct 18, 2024 | 5.7500 | 6.1500 | 5.6700 | 5.8100 | 5.8100 | 302,600 |
| Oct 17, 2024 | 5.7600 | 5.7600 | 5.5000 | 5.6200 | 5.6200 | 55,900 |
| Oct 16, 2024 | 5.4300 | 5.6950 | 5.3800 | 5.6900 | 5.6900 | 80,300 |
| Oct 15, 2024 | 5.5600 | 5.9050 | 5.3700 | 5.4200 | 5.4200 | 209,800 |
| Oct 14, 2024 | 5.2500 | 5.8500 | 5.2500 | 5.5400 | 5.5400 | 442,700 |
| Oct 11, 2024 | 4.9500 | 5.3000 | 4.9500 | 5.1900 | 5.1900 | 98,500 |
| Oct 10, 2024 | 5.0500 | 5.0750 | 4.8000 | 4.9800 | 4.9800 | 63,700 |
| Oct 9, 2024 | 5.1600 | 5.2400 | 4.9150 | 5.0500 | 5.0500 | 118,600 |
| Oct 8, 2024 | 4.5700 | 5.1100 | 4.5270 | 5.1100 | 5.1100 | 296,300 |
| Oct 7, 2024 | 4.6400 | 4.6400 | 4.2820 | 4.4400 | 4.4400 | 141,700 |
| Oct 4, 2024 | 4.5000 | 4.6500 | 4.4350 | 4.6400 | 4.6400 | 50,100 |
| Oct 3, 2024 | 4.4600 | 4.5450 | 4.4100 | 4.4200 | 4.4200 | 17,900 |
| Oct 2, 2024 | 4.5300 | 4.5850 | 4.4400 | 4.5100 | 4.5100 | 30,800 |
| Oct 1, 2024 | 4.7100 | 4.7100 | 4.3500 | 4.5300 | 4.5300 | 70,300 |
| Sep 30, 2024 | 4.3300 | 4.7000 | 4.3300 | 4.6400 | 4.6400 | 92,500 |
| Sep 27, 2024 | 4.6400 | 4.6400 | 4.3000 | 4.3200 | 4.3200 | 135,300 |
| Sep 26, 2024 | 4.6200 | 4.6650 | 4.4400 | 4.5700 | 4.5700 | 75,800 |
| Sep 25, 2024 | 4.5000 | 4.6400 | 4.4400 | 4.5000 | 4.5000 | 67,000 |
| Sep 24, 2024 | 4.6100 | 4.6100 | 4.4100 | 4.5100 | 4.5100 | 87,700 |
| Sep 23, 2024 | 4.7100 | 4.7800 | 4.4700 | 4.6000 | 4.6000 | 70,700 |
| Sep 20, 2024 | 4.8100 | 4.8180 | 4.6650 | 4.7000 | 4.7000 | 72,900 |
| Sep 19, 2024 | 4.7000 | 4.7900 | 4.6000 | 4.7800 | 4.7800 | 60,600 |
| Sep 18, 2024 | 4.6200 | 4.7000 | 4.5100 | 4.5100 | 4.5100 | 61,500 |
| Sep 17, 2024 | 4.5200 | 4.6600 | 4.5200 | 4.6000 | 4.6000 | 33,900 |
| Sep 16, 2024 | 4.5400 | 4.5800 | 4.4200 | 4.5100 | 4.5100 | 64,500 |
| Sep 13, 2024 | 4.6800 | 4.7200 | 4.4800 | 4.5400 | 4.5400 | 67,200 |
| Sep 12, 2024 | 4.4600 | 4.8400 | 4.4600 | 4.7000 | 4.7000 | 87,400 |
| Sep 11, 2024 | 4.4600 | 4.4900 | 4.2900 | 4.4500 | 4.4500 | 69,300 |
| Sep 10, 2024 | 4.4900 | 4.5300 | 4.4400 | 4.4900 | 4.4900 | 47,800 |
| Sep 9, 2024 | 4.3400 | 4.5300 | 4.3400 | 4.4600 | 4.4600 | 70,000 |
| Sep 6, 2024 | 4.5900 | 4.5900 | 4.2800 | 4.3700 | 4.3700 | 120,800 |
| Sep 5, 2024 | 4.5100 | 4.7140 | 4.5100 | 4.6200 | 4.6200 | 65,800 |
| Sep 4, 2024 | 4.7500 | 4.8000 | 4.4600 | 4.5000 | 4.5000 | 150,400 |
| Sep 3, 2024 | 5.0800 | 5.0800 | 4.6600 | 4.8000 | 4.8000 | 227,300 |
| Aug 30, 2024 | 5.2600 | 5.3000 | 5.0500 | 5.1600 | 5.1600 | 166,200 |
| Aug 29, 2024 | 5.0900 | 5.3200 | 5.0200 | 5.2000 | 5.2000 | 228,200 |
| Aug 28, 2024 | 4.9700 | 5.2000 | 4.8800 | 5.1500 | 5.1500 | 235,700 |
| Aug 27, 2024 | 4.9100 | 5.0900 | 4.9100 | 5.0200 | 5.0200 | 197,800 |
| Aug 26, 2024 | 5.0000 | 5.0000 | 4.7700 | 4.9700 | 4.9700 | 196,200 |
| Aug 23, 2024 | 5.0000 | 5.1000 | 4.7500 | 5.0100 | 5.0100 | 184,900 |
| Aug 22, 2024 | 5.1500 | 5.1700 | 5.0050 | 5.0050 | 5.0050 | 233,100 |
| Aug 21, 2024 | 5.2400 | 5.2630 | 5.0610 | 5.2200 | 5.2200 | 141,000 |
| Aug 20, 2024 | 5.1000 | 5.2400 | 4.9300 | 5.2300 | 5.2300 | 174,700 |
| Aug 19, 2024 | 5.3400 | 5.3500 | 4.9330 | 5.0800 | 5.0800 | 292,100 |
| Aug 16, 2024 | 4.9900 | 5.4500 | 4.8900 | 5.2900 | 5.2900 | 314,000 |
| Aug 15, 2024 | 4.9600 | 5.0600 | 4.8000 | 4.9900 | 4.9900 | 215,000 |
| Aug 14, 2024 | 4.9700 | 5.0200 | 4.7600 | 4.9050 | 4.9050 | 182,200 |
| Aug 13, 2024 | 4.7000 | 5.0890 | 4.6500 | 5.0200 | 5.0200 | 375,500 |
| Aug 12, 2024 | 4.5000 | 4.8900 | 4.3400 | 4.6900 | 4.6900 | 301,100 |
| Aug 9, 2024 | 4.1500 | 4.4600 | 4.1050 | 4.3600 | 4.3600 | 199,400 |
| Aug 8, 2024 | 4.0000 | 4.3900 | 3.8500 | 4.3500 | 4.3500 | 143,800 |
| Aug 7, 2024 | 4.4700 | 4.4700 | 3.7500 | 3.9000 | 3.9000 | 238,200 |
| Aug 6, 2024 | 4.0000 | 4.2390 | 3.9700 | 4.0200 | 4.0200 | 151,000 |
| Aug 5, 2024 | 3.7900 | 4.0700 | 3.6200 | 3.9600 | 3.9600 | 148,900 |
| Aug 2, 2024 | 3.8800 | 4.3000 | 3.6300 | 4.0400 | 4.0400 | 196,300 |
| Aug 1, 2024 | 4.2200 | 4.5500 | 3.9200 | 4.1000 | 4.1000 | 187,000 |
| Jul 31, 2024 | 4.0000 | 4.2400 | 3.9400 | 4.1700 | 4.1700 | 97,000 |
| Jul 30, 2024 | 3.9700 | 4.0400 | 3.8100 | 3.9200 | 3.9200 | 62,700 |
| Jul 29, 2024 | 3.9700 | 4.1200 | 3.9300 | 3.9500 | 3.9500 | 77,700 |
| Jul 26, 2024 | 3.9800 | 4.0900 | 3.7400 | 3.9800 | 3.9800 | 97,600 |
| Jul 25, 2024 | 3.8900 | 3.9900 | 3.6500 | 3.9500 | 3.9500 | 99,200 |
| Jul 24, 2024 | 3.9900 | 4.0400 | 3.8300 | 3.8700 | 3.8700 | 66,100 |
| Jul 23, 2024 | 4.1800 | 4.2390 | 4.0000 | 4.0800 | 4.0800 | 68,900 |
| Jul 22, 2024 | 4.1800 | 4.2500 | 3.9100 | 4.1900 | 4.1900 | 133,200 |
| Jul 19, 2024 | 3.8000 | 4.1000 | 3.7700 | 3.9800 | 3.9800 | 120,700 |
| Jul 18, 2024 | 3.9900 | 4.0510 | 3.8000 | 3.8400 | 3.8400 | 88,500 |
| Jul 17, 2024 | 4.2500 | 4.3400 | 3.8600 | 3.9500 | 3.9500 | 146,800 |
| Jul 16, 2024 | 4.4800 | 4.7000 | 4.0300 | 4.2700 | 4.2700 | 347,900 |
| Jul 15, 2024 | 3.9100 | 4.5900 | 3.8000 | 4.3100 | 4.3100 | 374,800 |
| Jul 12, 2024 | 3.5000 | 4.0900 | 3.5000 | 3.8400 | 3.8400 | 241,800 |
| Jul 11, 2024 | 3.1600 | 3.6300 | 3.1600 | 3.3800 | 3.3800 | 153,400 |
| Jul 10, 2024 | 3.0700 | 3.2500 | 3.0600 | 3.0800 | 3.0800 | 81,300 |
| Jul 9, 2024 | 3.0500 | 3.1800 | 3.0500 | 3.0900 | 3.0900 | 23,300 |
| Jul 8, 2024 | 3.0500 | 3.0930 | 3.0100 | 3.0500 | 3.0500 | 44,300 |
| Jul 5, 2024 | 3.2300 | 3.2300 | 3.0500 | 3.0600 | 3.0600 | 59,500 |
| Jul 3, 2024 | 3.2500 | 3.3000 | 3.2000 | 3.2300 | 3.2300 | 24,200 |
| Jul 2, 2024 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 35,100 |
| Jul 1, 2024 | 3.1900 | 3.2400 | 3.0900 | 3.1100 | 3.1100 | 114,800 |
| Jun 28, 2024 | 3.0700 | 3.2160 | 3.0400 | 3.1450 | 3.1450 | 53,200 |
| Jun 27, 2024 | 2.9300 | 3.1440 | 2.9300 | 3.0700 | 3.0700 | 27,500 |
| Jun 26, 2024 | 3.0300 | 3.0900 | 2.9200 | 2.9300 | 2.9300 | 150,300 |
| Jun 25, 2024 | 3.0500 | 3.1600 | 3.0400 | 3.1100 | 3.1100 | 23,200 |
| Jun 24, 2024 | 3.1800 | 3.2300 | 3.0600 | 3.0600 | 3.0600 | 55,200 |
| Jun 21, 2024 | 3.1600 | 3.2500 | 3.0500 | 3.2500 | 3.2500 | 85,200 |
| Jun 20, 2024 | 3.3000 | 3.3000 | 3.1120 | 3.1700 | 3.1700 | 44,100 |
| Jun 18, 2024 | 3.0300 | 3.3800 | 3.0100 | 3.2900 | 3.2900 | 79,600 |
| Jun 17, 2024 | 3.1000 | 3.2300 | 3.0400 | 3.0500 | 3.0500 | 229,000 |
| Jun 14, 2024 | 3.0900 | 3.1500 | 3.0000 | 3.0000 | 3.0000 | 89,700 |
| Jun 13, 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1400 | 3.1400 | 35,100 |
| Jun 12, 2024 | 3.1500 | 3.2600 | 3.0200 | 3.0800 | 3.0800 | 120,400 |
| Jun 11, 2024 | 3.1700 | 3.3200 | 3.1000 | 3.1300 | 3.1300 | 123,200 |
| Jun 10, 2024 | 3.3000 | 3.5900 | 3.1300 | 3.2400 | 3.2400 | 262,300 |
| Jun 7, 2024 | 3.1600 | 3.3000 | 3.1000 | 3.3000 | 3.3000 | 135,400 |
| Jun 6, 2024 | 3.2600 | 3.4000 | 3.1300 | 3.1600 | 3.1600 | 84,400 |
| Jun 5, 2024 | 3.1600 | 3.2800 | 3.0500 | 3.2500 | 3.2500 | 211,300 |
| Jun 4, 2024 | 3.2200 | 3.2500 | 3.0100 | 3.1400 | 3.1400 | 146,900 |
| Jun 3, 2024 | 3.3000 | 3.3000 | 3.1700 | 3.2500 | 3.2500 | 100,900 |
| May 31, 2024 | 3.3600 | 3.3800 | 3.2100 | 3.2500 | 3.2500 | 128,000 |
| May 30, 2024 | 3.3900 | 3.3900 | 3.2540 | 3.3300 | 3.3300 | 71,400 |
| May 29, 2024 | 3.4300 | 3.4900 | 3.3200 | 3.3600 | 3.3600 | 93,700 |
| May 28, 2024 | 3.5000 | 3.5600 | 3.3000 | 3.4000 | 3.4000 | 131,100 |
| May 24, 2024 | 3.5200 | 3.5650 | 3.3450 | 3.4100 | 3.4100 | 95,300 |
| May 23, 2024 | 3.5400 | 3.6200 | 3.3700 | 3.5100 | 3.5100 | 181,300 |
| May 22, 2024 | 3.6700 | 3.7100 | 3.5200 | 3.5600 | 3.5600 | 64,900 |
| May 21, 2024 | 3.7500 | 3.8500 | 3.6800 | 3.7300 | 3.7300 | 111,600 |
| May 20, 2024 | 3.9200 | 3.9400 | 3.8000 | 3.8000 | 3.8000 | 120,500 |
| May 17, 2024 | 3.9800 | 4.1800 | 3.8800 | 3.9300 | 3.9300 | 146,200 |
| May 16, 2024 | 4.0500 | 4.0730 | 3.9300 | 3.9800 | 3.9800 | 67,600 |
| May 15, 2024 | 4.0200 | 4.0800 | 3.9100 | 4.0500 | 4.0500 | 65,300 |
| May 14, 2024 | 3.7600 | 4.0470 | 3.7600 | 3.9800 | 3.9800 | 88,600 |
| May 13, 2024 | 3.7700 | 3.9700 | 3.6500 | 3.7400 | 3.7400 | 284,800 |
| May 10, 2024 | 3.9600 | 4.0700 | 3.8000 | 3.8600 | 3.8600 | 148,500 |
| May 9, 2024 | 3.9300 | 4.1400 | 3.8700 | 4.0700 | 4.0700 | 120,500 |
| May 8, 2024 | 4.5900 | 4.5900 | 3.8140 | 3.9400 | 3.9400 | 301,300 |
| May 7, 2024 | 4.7200 | 4.7990 | 4.4560 | 4.6500 | 4.6500 | 172,800 |
| May 6, 2024 | 4.6900 | 4.8000 | 4.6500 | 4.7500 | 4.7500 | 97,400 |
| May 3, 2024 | 4.5500 | 4.7500 | 4.5200 | 4.5800 | 4.5800 | 74,400 |
| May 2, 2024 | 4.3700 | 4.5800 | 4.3200 | 4.4900 | 4.4900 | 52,400 |
| May 1, 2024 | 4.1000 | 4.3810 | 4.0900 | 4.3400 | 4.3400 | 77,700 |
| Apr 30, 2024 | 4.1900 | 4.3680 | 4.0700 | 4.0800 | 4.0800 | 77,600 |
| Apr 29, 2024 | 4.1800 | 4.3600 | 4.1800 | 4.2600 | 4.2600 | 64,200 |
| Apr 26, 2024 | 4.2500 | 4.3900 | 4.1800 | 4.1800 | 4.1800 | 99,100 |
| Apr 25, 2024 | 4.1500 | 4.2900 | 4.0600 | 4.2200 | 4.2200 | 70,500 |
| Apr 24, 2024 | 4.2400 | 4.3100 | 4.0700 | 4.1300 | 4.1300 | 104,800 |
| Apr 23, 2024 | 4.1100 | 4.3400 | 3.9700 | 4.2700 | 4.2700 | 93,000 |
| Apr 22, 2024 | 4.0600 | 4.1840 | 3.9600 | 4.1100 | 4.1100 | 113,700 |
| Apr 19, 2024 | 4.1600 | 4.3100 | 4.0000 | 4.0000 | 4.0000 | 93,100 |
| Apr 18, 2024 | 4.2200 | 4.3900 | 4.1000 | 4.1200 | 4.1200 | 51,000 |
| Apr 17, 2024 | 4.3100 | 4.3400 | 4.2100 | 4.2700 | 4.2700 | 51,900 |
| Apr 16, 2024 | 4.4100 | 4.5000 | 4.2300 | 4.2900 | 4.2900 | 103,500 |
| Apr 15, 2024 | 4.5900 | 4.7000 | 4.3600 | 4.4000 | 4.4000 | 198,300 |
| Apr 12, 2024 | 4.7000 | 4.7000 | 4.5300 | 4.6000 | 4.6000 | 59,700 |
| Apr 11, 2024 | 4.7600 | 4.7600 | 4.5200 | 4.6900 | 4.6900 | 133,900 |
| Apr 10, 2024 | 4.8400 | 5.0000 | 4.6400 | 4.7300 | 4.7300 | 133,000 |
| Apr 9, 2024 | 5.1300 | 5.2900 | 4.8500 | 4.9100 | 4.9100 | 112,200 |
| Apr 8, 2024 | 5.2500 | 5.2890 | 4.8500 | 5.0700 | 5.0700 | 152,000 |
| Apr 5, 2024 | 5.2300 | 5.4000 | 5.0800 | 5.2900 | 5.2900 | 92,700 |
| Apr 4, 2024 | 5.3600 | 5.3600 | 5.0000 | 5.2100 | 5.2100 | 188,300 |
| Apr 3, 2024 | 4.9300 | 5.2800 | 4.8100 | 5.2100 | 5.2100 | 154,100 |
| Apr 2, 2024 | 4.7700 | 4.9800 | 4.6000 | 4.9400 | 4.9400 | 177,100 |
| Apr 1, 2024 | 4.8900 | 4.9800 | 4.6700 | 4.7700 | 4.7700 | 113,700 |
| Mar 28, 2024 | 4.6200 | 4.9200 | 4.5850 | 4.8100 | 4.8100 | 108,800 |
| Mar 27, 2024 | 4.6800 | 4.6800 | 4.4400 | 4.6300 | 4.6300 | 170,700 |
| Mar 26, 2024 | 4.7600 | 4.8500 | 4.6150 | 4.6700 | 4.6700 | 84,900 |
| Mar 25, 2024 | 4.7100 | 5.0000 | 4.6300 | 4.7300 | 4.7300 | 171,400 |
| Mar 22, 2024 | 4.8100 | 4.9400 | 4.7100 | 4.7600 | 4.7600 | 99,900 |
| Mar 21, 2024 | 4.9400 | 5.0700 | 4.8300 | 4.8400 | 4.8400 | 95,500 |
| Mar 20, 2024 | 4.8600 | 4.9700 | 4.8020 | 4.9400 | 4.9400 | 99,300 |
| Mar 19, 2024 | 4.6800 | 4.9800 | 4.5250 | 4.9100 | 4.9100 | 166,500 |
| Mar 18, 2024 | 4.9600 | 4.9700 | 4.6800 | 4.7000 | 4.7000 | 151,800 |
| Mar 15, 2024 | 4.8000 | 5.0200 | 4.6100 | 4.8400 | 4.8400 | 350,900 |
| Mar 14, 2024 | 5.4200 | 5.4200 | 4.7400 | 4.8900 | 4.8900 | 383,600 |
| Mar 13, 2024 | 5.5200 | 5.5800 | 4.9800 | 5.2700 | 5.2700 | 415,700 |
| Mar 12, 2024 | 5.6700 | 5.8800 | 5.4200 | 5.5200 | 5.5200 | 389,000 |
| Mar 11, 2024 | 5.9500 | 5.9500 | 5.5060 | 5.6200 | 5.6200 | 314,600 |
| Mar 8, 2024 | 6.1500 | 6.2500 | 5.7540 | 5.9900 | 5.9900 | 555,500 |
| Mar 7, 2024 | 6.0900 | 6.6000 | 5.8000 | 6.4300 | 6.4300 | 343,400 |
| Mar 6, 2024 | 6.0000 | 6.8800 | 5.8100 | 5.9400 | 5.9400 | 960,200 |
| Mar 5, 2024 | 5.3800 | 5.5000 | 4.9700 | 5.3600 | 5.3600 | 310,700 |
| Mar 4, 2024 | 5.7200 | 5.7300 | 5.1900 | 5.4700 | 5.4700 | 207,700 |
| Mar 1, 2024 | 5.6000 | 5.8400 | 5.5600 | 5.7200 | 5.7200 | 173,400 |
| Feb 29, 2024 | 5.4400 | 5.7200 | 5.4300 | 5.5500 | 5.5500 | 127,900 |
| Feb 28, 2024 | 5.6600 | 5.6600 | 5.1200 | 5.3800 | 5.3800 | 237,400 |
| Feb 27, 2024 | 5.6500 | 5.9630 | 5.6000 | 5.7200 | 5.7200 | 243,400 |
| Feb 26, 2024 | 5.7000 | 5.7880 | 5.4700 | 5.6200 | 5.6200 | 249,400 |
| Feb 23, 2024 | 6.1500 | 6.1500 | 5.5100 | 5.7400 | 5.7400 | 286,000 |
| Feb 22, 2024 | 6.0300 | 6.3860 | 5.9500 | 6.1400 | 6.1400 | 208,600 |
| Feb 21, 2024 | 5.9100 | 6.2660 | 5.6530 | 5.9500 | 5.9500 | 238,400 |
| Feb 20, 2024 | 7.2000 | 7.2380 | 5.9000 | 6.0600 | 6.0600 | 672,300 |
| Feb 16, 2024 | 7.4600 | 7.5900 | 7.0720 | 7.3100 | 7.3100 | 296,500 |
| Feb 15, 2024 | 6.4800 | 7.4930 | 6.3300 | 7.4000 | 7.4000 | 461,200 |
| Feb 14, 2024 | 6.0800 | 6.4300 | 5.9000 | 6.3400 | 6.3400 | 150,100 |
| Feb 13, 2024 | 6.1100 | 6.2990 | 5.9000 | 6.0400 | 6.0400 | 282,200 |
| Feb 12, 2024 | 6.7200 | 6.7200 | 6.1400 | 6.3300 | 6.3300 | 286,100 |
| Feb 9, 2024 | 6.0200 | 6.4600 | 6.0000 | 6.4600 | 6.4600 | 248,600 |
| Feb 8, 2024 | 5.8400 | 6.3430 | 5.8100 | 5.9200 | 5.9200 | 223,300 |
| Feb 7, 2024 | 6.3400 | 6.4700 | 5.7200 | 5.8400 | 5.8400 | 313,400 |
| Feb 6, 2024 | 5.9800 | 6.7500 | 5.8400 | 6.3000 | 6.3000 | 318,000 |
| Feb 5, 2024 | 5.9100 | 6.0600 | 5.5200 | 5.9200 | 5.9200 | 173,700 |
| Feb 2, 2024 | 5.6700 | 6.1000 | 5.4700 | 5.8950 | 5.8950 | 294,600 |
| Feb 1, 2024 | 5.8700 | 6.1500 | 5.5700 | 5.7800 | 5.7800 | 263,900 |
| Jan 31, 2024 | 5.9200 | 6.1200 | 5.8000 | 5.9500 | 5.9500 | 277,800 |
| Jan 30, 2024 | 6.5700 | 6.5700 | 6.0400 | 6.2600 | 6.2600 | 238,700 |
| Jan 29, 2024 | 6.1700 | 7.0800 | 5.8800 | 6.5700 | 6.5700 | 453,900 |
| Jan 26, 2024 | 6.2900 | 6.4430 | 5.3100 | 6.1000 | 6.1000 | 617,800 |
| Jan 25, 2024 | 6.4900 | 6.9800 | 6.1120 | 6.3500 | 6.3500 | 368,100 |
| Jan 24, 2024 | 6.3500 | 7.1800 | 6.0600 | 6.3200 | 6.3200 | 654,800 |
| Jan 23, 2024 | 5.9500 | 6.5600 | 5.8500 | 6.2000 | 6.2000 | 599,500 |
| Jan 22, 2024 | 5.5800 | 5.8750 | 5.3820 | 5.8000 | 5.8000 | 298,200 |
| Jan 19, 2024 | 5.5600 | 5.7600 | 5.3100 | 5.5000 | 5.5000 | 230,000 |
| Jan 18, 2024 | 5.1500 | 5.4600 | 5.0600 | 5.4600 | 5.4600 | 171,900 |
| Jan 17, 2024 | 4.8100 | 5.2210 | 4.8100 | 5.1100 | 5.1100 | 110,200 |
| Jan 16, 2024 | 5.2000 | 5.2000 | 4.8050 | 4.8700 | 4.8700 | 180,600 |
| Jan 12, 2024 | 4.7900 | 5.3500 | 4.7060 | 5.2000 | 5.2000 | 237,900 |
| Jan 11, 2024 | 4.7800 | 4.9730 | 4.7200 | 4.8300 | 4.8300 | 57,900 |
| Jan 10, 2024 | 4.9200 | 5.0890 | 4.6900 | 4.8400 | 4.8400 | 116,700 |
| Jan 9, 2024 | 4.6000 | 4.9300 | 4.4200 | 4.9300 | 4.9300 | 108,800 |
| Jan 8, 2024 | 4.6900 | 4.6900 | 4.2700 | 4.5400 | 4.5400 | 208,600 |
| Jan 5, 2024 | 4.3500 | 4.7800 | 4.3400 | 4.7100 | 4.7100 | 169,300 |
| Jan 4, 2024 | 4.8500 | 4.9200 | 4.1800 | 4.2350 | 4.2350 | 290,400 |
| Jan 3, 2024 | 4.2900 | 4.8100 | 4.2900 | 4.7600 | 4.7600 | 134,500 |
| Jan 2, 2024 | 4.9400 | 4.9400 | 4.2800 | 4.3900 | 4.3900 | 329,100 |
| Dec 29, 2023 | 4.9200 | 5.6600 | 4.7900 | 4.8500 | 4.8500 | 586,300 |
| Dec 28, 2023 | 4.7500 | 4.8500 | 4.5200 | 4.8400 | 4.8400 | 121,000 |
| Dec 27, 2023 | 4.7100 | 4.8600 | 4.5090 | 4.7100 | 4.7100 | 226,400 |
| Dec 26, 2023 | 4.2900 | 4.7790 | 4.0400 | 4.6700 | 4.6700 | 236,000 |
| Dec 22, 2023 | 4.0400 | 4.3800 | 3.8900 | 4.3800 | 4.3800 | 154,300 |
| Dec 21, 2023 | 4.0300 | 4.2000 | 3.9220 | 4.0600 | 4.0600 | 111,600 |
| Dec 20, 2023 | 4.1400 | 4.3850 | 3.8180 | 4.0300 | 4.0300 | 322,600 |
| Dec 19, 2023 | 4.0000 | 4.4210 | 3.9000 | 4.1600 | 4.1600 | 331,100 |
| Dec 18, 2023 | 3.5300 | 4.4400 | 3.5200 | 3.9000 | 3.9000 | 627,900 |
| Dec 15, 2023 | 3.4100 | 3.6400 | 3.3600 | 3.3700 | 3.3700 | 148,900 |
| Dec 14, 2023 | 3.7200 | 3.8260 | 3.2900 | 3.3500 | 3.3500 | 131,600 |
| Dec 13, 2023 | 3.3100 | 3.7200 | 3.1820 | 3.6900 | 3.6900 | 179,000 |
| Dec 12, 2023 | 3.1700 | 3.2800 | 3.0000 | 3.1600 | 3.1600 | 80,700 |
| Dec 11, 2023 | 3.2800 | 3.3370 | 3.0800 | 3.2000 | 3.2000 | 110,300 |
| Dec 8, 2023 | 3.1500 | 3.2700 | 3.0300 | 3.1800 | 3.1800 | 74,000 |
| Dec 7, 2023 | 3.2900 | 3.3400 | 3.0000 | 3.1000 | 3.1000 | 68,300 |
| Dec 6, 2023 | 3.5100 | 3.5200 | 3.1600 | 3.2000 | 3.2000 | 141,100 |
| Dec 5, 2023 | 3.3600 | 3.6200 | 3.3600 | 3.4900 | 3.4900 | 128,000 |
| Dec 4, 2023 | 3.3000 | 3.4900 | 3.3000 | 3.4000 | 3.4000 | 179,000 |
| Dec 1, 2023 | 2.9500 | 3.3000 | 2.9360 | 3.3000 | 3.3000 | 53,000 |
| Nov 30, 2023 | 3.0800 | 3.0900 | 2.8300 | 2.9400 | 2.9400 | 92,400 |
| Nov 29, 2023 | 3.3400 | 3.3500 | 2.8200 | 3.0200 | 3.0200 | 228,000 |
| Nov 28, 2023 | 3.4100 | 3.7300 | 3.1600 | 3.2700 | 3.2700 | 348,900 |
| Nov 27, 2023 | 3.2100 | 3.6200 | 3.2000 | 3.3800 | 3.3800 | 368,800 |
| Nov 24, 2023 | 2.6000 | 3.2700 | 2.5940 | 3.1600 | 3.1600 | 257,000 |
| Nov 22, 2023 | 2.5700 | 2.6100 | 2.5100 | 2.6000 | 2.6000 | 64,100 |
| Nov 21, 2023 | 2.4500 | 2.5900 | 2.4500 | 2.5600 | 2.5600 | 53,600 |
| Nov 20, 2023 | 2.5000 | 2.5300 | 2.4400 | 2.4700 | 2.4700 | 35,400 |
| Nov 17, 2023 | 2.4900 | 2.5610 | 2.3500 | 2.4400 | 2.4400 | 34,900 |
| Nov 16, 2023 | 2.4800 | 2.5300 | 2.3500 | 2.4800 | 2.4800 | 49,300 |
Related Tickers
ATGN Altigen Communications, Inc.
0.5700
+0.83%
RDCM RADCOM Ltd.
11.61
+5.55%
CNSL Consolidated Communications Holdings, Inc.
4.6300
+0.65%
TIGO Millicom International Cellular S.A.
26.54
-0.38%
GOGO Gogo Inc.
7.54
-5.87%
PTEL Pegasus Tel, Inc.
0.0014
+27.27%
SIFY Sify Technologies Limited
2.6900
+2.28%
ATEX Anterix Inc.
33.61
+5.26%
IQST iQSTEL Inc.
0.1650
-0.90%
PHI PLDT Inc.
22.30
+3.43%