Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 3.090 3.105 2.746 2.910 89,933 -0.21(-6.74%)
Oct 29, 2020 3.150 3.150 3.030 3.120 27,795 +0.03(+0.97%)
Oct 28, 2020 3.210 3.330 3.030 3.090 68,971 -0.15(-4.63%)
Oct 27, 2020 3.240 3.300 3.120 3.240 57,001 -0.12(-3.57%)
Oct 26, 2020 3.510 3.510 3.090 3.360 183,197 -0.18(-5.08%)
Oct 23, 2020 3.180 3.660 3.120 3.540 363,900 +0.36(+11.32%)
Oct 22, 2020 3.180 3.210 3.120 3.180 20,768 +0.03(+0.95%)
Oct 21, 2020 3.360 3.360 3.150 3.150 53,430 -0.12(-3.67%)
Oct 20, 2020 3.270 3.330 3.150 3.270 57,189 -0.03(-0.91%)
Oct 19, 2020 3.270 3.360 3.090 3.300 90,848 +0.03(+0.92%)
Oct 16, 2020 3.360 3.390 3.240 3.270 40,300 -0.12(-3.54%)
Oct 15, 2020 3.450 3.450 3.180 3.390 55,340 +0.09(+2.73%)
Oct 14, 2020 3.300 3.450 3.240 3.300 81,694 -0.09(-2.65%)
Oct 13, 2020 3.510 3.540 3.210 3.390 138,460 -0.12(-3.42%)
Oct 12, 2020 3.270 4.020 3.090 3.510 529,356 +0.33(+10.38%)
Oct 09, 2020 3.210 3.240 3.150 3.180 21,000 +0.03(+0.95%)
Oct 08, 2020 3.270 3.270 3.090 3.150 31,090 -0.03(-0.94%)
Oct 07, 2020 3.060 3.180 3.060 3.180 24,020 +0.15(+4.95%)
Oct 06, 2020 3.120 3.230 3.030 3.030 35,827 -0.09(-2.88%)
Oct 05, 2020 3.270 3.270 3.090 3.120 25,511 -0.12(-3.70%)
Oct 02, 2020 3.180 3.300 3.090 3.240 31,066 -0.03(-0.92%)
Oct 01, 2020 3.000 3.420 2.850 3.270 141,297 +0.33(+11.22%)
Sep 30, 2020 2.970 3.060 2.910 2.940 27,321 +0.00(+0.00%)
Sep 29, 2020 3.090 3.090 2.865 2.940 77,291 -0.15(-4.85%)
Sep 28, 2020 3.120 3.194 3.000 3.090 53,030 -0.06(-1.90%)
Sep 25, 2020 3.090 3.180 3.000 3.150 37,366 -0.03(-0.94%)
Sep 24, 2020 3.270 3.720 3.000 3.180 68,197 -0.12(-3.64%)
Sep 23, 2020 3.330 3.450 3.180 3.300 65,928 +0.00(+0.00%)
Sep 22, 2020 3.390 3.480 3.300 3.300 12,628 -0.09(-2.65%)
Sep 21, 2020 3.450 3.480 3.210 3.390 63,760 +0.06(+1.80%)
Sep 18, 2020 3.450 3.450 3.240 3.330 53,900 -0.06(-1.77%)
Sep 17, 2020 3.330 3.600 3.240 3.390 60,656 +0.06(+1.80%)
Sep 16, 2020 3.330 3.390 3.300 3.330 9,298 -0.03(-0.89%)
Sep 15, 2020 3.360 3.480 3.330 3.360 29,544 +0.00(+0.00%)
Sep 14, 2020 3.210 3.360 3.210 3.360 12,040 +0.12(+3.70%)
Sep 11, 2020 3.270 3.300 3.150 3.240 15,600 -0.03(-0.92%)
Sep 10, 2020 3.540 3.540 3.240 3.270 32,056 -0.21(-6.03%)
Sep 09, 2020 3.360 3.510 3.240 3.480 44,091 +0.24(+7.41%)
Sep 08, 2020 3.063 3.360 3.063 3.240 31,732 +0.06(+1.89%)
Sep 04, 2020 3.450 3.540 3.090 3.180 79,400 -0.33(-9.40%)
Sep 03, 2020 3.420 3.690 3.420 3.510 55,655 +0.06(+1.74%)
Sep 02, 2020 4.080 4.110 3.450 3.450 121,443 -0.63(-15.44%)
Sep 01, 2020 4.140 4.200 4.080 4.080 44,216 -0.06(-1.45%)
Aug 31, 2020 4.140 4.230 4.080 4.140 34,098 +0.00(+0.00%)
Aug 28, 2020 4.260 4.455 4.140 4.140 37,833 -0.12(-2.82%)
Aug 27, 2020 4.170 4.590 4.110 4.260 63,278 +0.06(+1.43%)
Aug 26, 2020 4.170 4.410 4.170 4.200 37,159 -0.09(-2.10%)
Aug 25, 2020 4.230 4.290 4.110 4.290 28,827 +0.06(+1.42%)
Aug 24, 2020 4.530 4.620 4.200 4.230 249,545 -0.30(-6.62%)
Aug 21, 2020 4.920 5.040 4.500 4.530 134,666 -0.42(-8.48%)
Aug 20, 2020 4.920 5.220 4.830 4.950 65,088 -0.12(-2.37%)
Aug 19, 2020 5.010 5.340 4.890 5.070 73,253 -0.06(-1.17%)
Aug 18, 2020 5.400 5.400 5.100 5.130 48,124 -0.27(-5.00%)
Aug 17, 2020 5.250 5.490 4.890 5.400 128,412 +0.09(+1.69%)
Aug 14, 2020 6.090 6.120 5.250 5.310 312,333 -1.50(-22.03%)
Aug 13, 2020 6.870 7.290 6.750 6.810 258,599 -0.06(-0.87%)
Aug 12, 2020 6.840 6.960 6.630 6.870 106,586 +0.03(+0.44%)
Aug 11, 2020 7.230 7.320 6.840 6.840 89,694 -0.42(-5.79%)
Aug 10, 2020 7.050 7.920 6.780 7.260 435,061 +0.45(+6.61%)
Aug 07, 2020 6.900 6.930 6.530 6.810 134,466 -0.09(-1.30%)
Aug 06, 2020 7.080 7.140 6.720 6.900 277,811 +0.06(+0.88%)
Aug 05, 2020 7.050 7.080 6.690 6.840 195,168 +0.15(+2.24%)
Aug 04, 2020 6.780 6.930 6.660 6.690 51,004 -0.15(-2.19%)
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.