Premium
Crexendo Inc (CXDO)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.88679245283 | 5.83 | 7.34 | 5.52 | 422960 | 6.62754992 | CS |
| 4 | -0.21 | -3.41463414634 | 6.15 | 7.34 | 5.52 | 254610 | 6.57202065 | CS |
| 12 | 0.77 | 14.8936170213 | 5.17 | 7.34 | 4.6955 | 171514 | 6.07992103 | CS |
| 26 | 1.48 | 33.1838565022 | 4.46 | 7.34 | 4.2822 | 157012 | 5.6402533 | CS |
| 52 | -0.01 | -0.168067226891 | 5.95 | 7.34 | 2.92 | 149962 | 5.02306707 | CS |
| 156 | 1.95 | 48.8721804511 | 3.99 | 7.59 | 1.2399 | 94009 | 4.55907557 | CS |
| 260 | -0.06 | -1 | 6 | 12.7808 | 1.2399 | 76573 | 4.88512961 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 5.94 | -0.53 | -8.19 | 6.47 | 6.47 | 5.73 | 260844 |
| 1741390500 | 6.47 | -0.28 | -4.15 | 6.71 | 6.71 | 6.14 | 457018 |
| 1741304100 | 6.75 | -0.41 | -5.73 | 6.93 | 7.08 | 6.7 | 429537 |
| 1741217700 | 7.16 | 1.39 | 24.09 | 6.15 | 7.34 | 6.1 | 739816 |
| 1741131300 | 5.7699999 | -0.14 | -2.37 | 5.83 | 5.9545 | 5.5199999 | 227585 |
| 1741044900 | 5.91 | -0.29 | -4.68 | 6.24 | 6.525 | 5.79 | 163553 |
| 1740785700 | 6.2 | -0.04 | -0.64 | 6.15 | 6.2 | 5.94 | 163096 |
| 1740699300 | 6.24 | -0.43 | -6.45 | 6.8 | 6.8 | 6.23 | 96399 |
| 1740612900 | 6.67 | 0.28 | 4.38 | 6.48 | 6.89 | 6.48 | 143006 |
| 1740526500 | 6.39 | -0.22 | -3.33 | 6.62 | 6.7651 | 6.11 | 232764 |
| 1740440100 | 6.61 | -0.29 | -4.20 | 7.09 | 7.09 | 6.5801 | 199640 |
| 1740180900 | 6.9 | -0.08 | -1.15 | 6.98 | 7.05 | 6.7 | 316048 |
| 1740094500 | 6.98 | 0.71 | 11.32 | 6.61 | 7.07 | 6.455 | 747949 |
| 1740008100 | 6.2699999 | 0.11 | 1.79 | 6.16 | 6.32 | 6.009 | 260786 |
| 1739921700 | 6.16 | 0.15 | 2.50 | 6.0599999 | 6.197 | 6.01 | 90617 |
| 1739576100 | 6.01 | -0.02 | -0.33 | 6.1 | 6.1263 | 5.955 | 59045 |
| 1739489700 | 6.03 | 0.08 | 1.34 | 6.03 | 6.07 | 5.7699999 | 65019 |
| 1739403300 | 5.95 | 0.05 | 0.85 | 5.83 | 6.01 | 5.73 | 84949 |
| 1739316900 | 5.9 | -0.27 | -4.38 | 6.15 | 6.15 | 5.832 | 99911 |
| 1739230500 | 6.17 | 0.25 | 4.22 | 5.92 | 6.3 | 5.9 | 171603 |
| 1738971300 | 5.92 | -0.06 | -1.00 | 6 | 6 | 5.85 | 88704 |
| 1738884900 | 5.98 | -0.01 | -0.17 | 5.955 | 6 | 5.89 | 115933 |
| 1738798500 | 5.99 | 0 | 0.00 | 6 | 6.01 | 5.8801 | 96306 |
| 1738712100 | 5.99 | 0.26 | 4.54 | 5.76 | 6 | 5.7 | 119617 |
| 1738625700 | 5.73 | -0.04 | -0.69 | 5.6 | 5.85 | 5.509 | 154381 |
| 1738366500 | 5.7699999 | 0.01 | 0.17 | 5.7 | 5.79 | 5.5756 | 123841 |
| 1738280100 | 5.76 | -0.08 | -1.37 | 5.9 | 6 | 5.72 | 122603 |
| 1738193700 | 5.84 | -0.05 | -0.85 | 5.9 | 6 | 5.73 | 155883 |
| 1738107300 | 5.89 | 0.31 | 5.56 | 5.62 | 5.89 | 5.4601 | 136112 |
| 1738020900 | 5.58 | -0.09 | -1.59 | 5.49 | 5.7 | 5.41 | 150497 |
| 1737761700 | 5.67 | 0.02 | 0.35 | 5.7699999 | 5.94 | 5.63 | 129793 |
| 1737675300 | 5.65 | 0 | 0.00 | 5.65 | 5.65 | 5.65 | 0 |
| 1737588900 | 5.65 | 0.09 | 1.62 | 5.61 | 5.73 | 5.505 | 124017 |
| 1737502500 | 5.5599999 | 0.21 | 3.93 | 5.46 | 5.635 | 5.4 | 120877 |
| 1737156900 | 5.35 | 0.05 | 0.94 | 5.4 | 5.45 | 5.28 | 99038 |
| 1737070500 | 5.3 | -0.03 | -0.56 | 5.37 | 5.4 | 5.26 | 44888 |
| 1736984100 | 5.33 | 0.16 | 3.09 | 5.18 | 5.4999 | 5.18 | 99503 |
| 1736897700 | 5.17 | 0.04 | 0.78 | 5.2 | 5.3164 | 5.05 | 138883 |
| 1736811300 | 5.13 | -0.14 | -2.66 | 5.16 | 5.2 | 5.07 | 88317 |
| 1736552100 | 5.2699999 | -0.11 | -2.04 | 5.3099999 | 5.3949999 | 5.0819 | 145139 |
| 1736379300 | 5.38 | -0.32 | -5.61 | 5.67 | 5.67 | 5.2 | 151446 |
| 1736292900 | 5.7 | -0.11 | -1.89 | 5.89 | 5.89 | 5.54 | 111765 |
| 1736206500 | 5.8099999 | 0.05 | 0.87 | 5.86 | 6.01 | 5.7314999 | 191327 |
| 1735947300 | 5.76 | 0.23 | 4.16 | 5.6 | 5.8 | 5.53 | 184462 |
| 1735860900 | 5.53 | 0.3 | 5.74 | 5.26 | 5.65 | 5.2112 | 160132 |
| 1735688100 | 5.23 | -0.01 | -0.19 | 5.25 | 5.28 | 5.16 | 54293 |
| 1735601700 | 5.24 | -0.1 | -1.87 | 5.3099999 | 5.366 | 5.1182 | 140774 |
| 1735342500 | 5.34 | -0.01 | -0.19 | 5.37 | 5.38 | 5.2 | 128165 |
| 1735256100 | 5.35 | 0.1 | 1.90 | 5.29 | 5.41 | 5.2138 | 73269 |
| 1735077840 | 5.25 | 0.13 | 2.54 | 5.11 | 5.25 | 5.01 | 84253 |
| 1734996900 | 5.12 | -0.09 | -1.73 | 5.4 | 5.4 | 5.0937 | 113083 |
| 1734737700 | 5.21 | 0.29 | 5.89 | 4.95 | 5.22 | 4.6955 | 188962 |
| 1734651300 | 4.92 | -0.24 | -4.65 | 5.17 | 5.205 | 4.85 | 140429 |
| 1734564900 | 5.16 | -0.14 | -2.64 | 5.2699999 | 5.5856 | 5.14 | 148936 |
| 1734478500 | 5.3 | 0.15 | 2.91 | 5.17 | 5.46 | 5.17 | 126936 |
| 1734392100 | 5.15 | -0.02 | -0.39 | 5.14 | 5.25 | 4.9 | 524231 |
| 1734132900 | 5.17 | 0.12 | 2.38 | 5.15 | 5.25 | 5.0009 | 165363 |
| 1734046500 | 5.05 | -0.07 | -1.37 | 5.09 | 5.13 | 5 | 98617 |
| 1733960100 | 5.12 | 0.01 | 0.20 | 5.15 | 5.1963 | 5.063 | 95645 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
