Creative Realities Inc (NQ: CREX )

2.850 +0.160 (+5.95%)
Official Closing Price Updated: 6:20 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.551 1.551 1.551 1.551 700 -0.07(-4.24%)
Jan 30, 2020 1.620 1.620 1.620 1.620 431 +0.02(+1.38%)
Jan 29, 2020 1.598 1.598 1.598 1.598 350 -0.01(-0.36%)
Jan 28, 2020 1.530 1.604 1.530 1.604 673 -0.01(-0.39%)
Jan 27, 2020 1.630 1.630 1.610 1.610 731 -0.02(-1.23%)
Jan 24, 2020 1.630 1.630 1.570 1.630 1,300 +0.03(+1.87%)
Jan 23, 2020 1.570 1.600 1.510 1.600 6,343 +0.00(+0.01%)
Jan 22, 2020 1.597 1.600 1.580 1.600 4,977 +0.01(+0.67%)
Jan 21, 2020 1.630 1.630 1.550 1.589 2,153 +0.02(+1.23%)
Jan 17, 2020 1.560 1.570 1.560 1.570 1,100 +0.06(+3.93%)
Jan 16, 2020 1.511 1.511 1.511 1.511 489 -0.01(-0.59%)
Jan 15, 2020 1.510 1.520 1.510 1.520 1,150 -0.04(-2.67%)
Jan 14, 2020 1.561 1.561 1.561 1.561 625 -0.00(-0.07%)
Jan 13, 2020 1.580 1.580 1.501 1.562 3,050 +0.06(+4.08%)
Jan 10, 2020 1.710 1.710 1.501 1.501 4,700 -0.24(-13.81%)
Jan 09, 2020 1.674 1.742 1.674 1.742 615 +0.00(+0.11%)
Jan 08, 2020 1.720 1.750 1.544 1.740 2,811 +0.08(+5.05%)
Jan 07, 2020 1.610 1.768 1.610 1.656 12,022 +0.04(+2.37%)
Jan 06, 2020 1.618 1.618 1.618 1.618 271 +0.07(+4.38%)
Jan 03, 2020 1.550 1.594 1.550 1.550 1,400 -0.05(-3.28%)
Jan 02, 2020 1.520 1.657 1.457 1.603 2,776 +0.07(+4.75%)
Dec 31, 2019 1.500 1.595 1.500 1.530 17,300 +0.10(+7.21%)
Dec 30, 2019 1.450 1.450 1.337 1.427 7,865 +0.03(+1.94%)
Dec 27, 2019 1.330 1.590 1.321 1.400 6,600 +0.03(+2.56%)
Dec 26, 2019 1.380 1.387 1.346 1.365 6,188 -0.00(-0.09%)
Dec 24, 2019 1.390 1.390 1.350 1.366 1,000 +0.03(+1.96%)
Dec 23, 2019 1.340 1.410 1.270 1.340 42,031 +0.04(+3.08%)
Dec 20, 2019 1.370 1.440 1.300 1.300 18,100 -0.07(-5.14%)
Dec 19, 2019 1.430 1.470 1.350 1.371 26,572 -0.20(-12.71%)
Dec 18, 2019 1.600 1.600 1.570 1.570 5,951 -0.08(-4.85%)
Dec 17, 2019 1.570 1.650 1.570 1.650 7,394 -0.05(-2.94%)
Dec 16, 2019 1.680 1.754 1.650 1.700 2,993 -0.03(-1.65%)
Dec 13, 2019 1.690 1.728 1.660 1.728 900 +0.05(+2.73%)
Dec 12, 2019 1.660 1.731 1.660 1.683 1,194 +0.01(+0.82%)
Dec 11, 2019 1.675 1.675 1.650 1.669 1,043 +0.05(+3.01%)
Dec 10, 2019 1.712 1.712 1.620 1.620 2,804 -0.08(-4.71%)
Dec 09, 2019 1.770 1.800 1.690 1.700 11,251 +0.02(+1.19%)
Dec 06, 2019 1.770 1.790 1.631 1.680 39,200 -0.00(-0.01%)
Dec 05, 2019 1.574 1.770 1.570 1.680 38,024 +0.02(+1.21%)
Dec 04, 2019 1.570 1.750 1.570 1.660 3,968 +0.09(+5.75%)
Dec 03, 2019 1.680 1.700 1.538 1.570 2,638 -0.03(-1.89%)
Dec 02, 2019 1.700 1.710 1.456 1.600 4,535 +0.15(+10.34%)
Nov 29, 2019 1.500 1.690 1.432 1.450 8,800 +0.00(+0.00%)
Nov 27, 2019 1.660 1.690 1.390 1.450 8,200 +0.04(+2.65%)
Nov 26, 2019 1.710 1.740 1.330 1.413 8,983 -0.14(-8.86%)
Nov 25, 2019 1.590 1.590 1.550 1.550 5,706 -0.01(-0.64%)
Nov 22, 2019 1.580 1.610 1.560 1.560 2,400 -0.00(-0.26%)
Nov 21, 2019 1.564 1.564 1.564 1.564 199 -0.11(-6.35%)
Nov 20, 2019 1.670 1.670 1.670 28 +0.00(+0.00%)
Nov 19, 2019 1.576 1.680 1.576 1.670 792 -0.01(-0.85%)
Nov 18, 2019 1.683 1.700 1.680 1.684 3,186 +0.07(+4.16%)
Nov 15, 2019 1.601 1.620 1.601 1.617 700 +0.02(+1.06%)
Nov 14, 2019 1.634 1.634 1.600 1.600 2,132 -0.02(-1.29%)
Nov 13, 2019 1.670 1.708 1.600 1.621 2,232 -0.05(-3.00%)
Nov 12, 2019 1.790 1.790 1.670 1.671 4,424 +0.02(+1.48%)
Nov 11, 2019 1.600 1.695 1.600 1.647 2,182 +0.04(+2.28%)
Nov 08, 2019 1.610 1.866 1.300 1.610 19,500 -0.36(-18.27%)
Nov 07, 2019 1.790 1.980 1.790 1.970 6,523 +0.09(+4.79%)
Nov 06, 2019 1.870 1.980 1.820 1.880 7,940 -0.04(-1.88%)
Nov 05, 2019 1.920 1.938 1.900 1.916 1,759 -0.03(-1.74%)
Nov 04, 2019 1.950 1.960 1.630 1.950 9,750 -0.04(-2.01%)
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.