Creative Realities Inc (NQ: CREX )

1.340 +0.110 (+8.94%)
Streaming Delayed Price Updated: 5:05 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 2.290 2.290 2.198 2.210 9,167 +0.16(+7.95%)
Apr 29, 2019 2.050 2.289 2.047 2.047 12,389 -0.02(-0.94%)
Apr 26, 2019 2.080 2.099 1.950 2.067 32,500 -0.01(-0.59%)
Apr 25, 2019 2.008 2.079 2.008 2.079 4,546 +0.02(+0.91%)
Apr 24, 2019 2.105 2.126 2.060 2.060 4,146 +0.04(+1.98%)
Apr 23, 2019 2.079 2.079 2.011 2.020 4,884 -0.08(-3.81%)
Apr 22, 2019 2.000 2.100 1.810 2.100 14,213 +0.06(+2.94%)
Apr 18, 2019 2.060 2.080 2.010 2.040 5,200 -0.02(-0.97%)
Apr 17, 2019 2.110 2.146 1.785 2.060 34,120 -0.06(-2.83%)
Apr 16, 2019 2.081 2.189 2.081 2.120 3,038 -0.00(-0.03%)
Apr 15, 2019 2.210 2.210 2.120 2.121 18,334 -0.16(-6.99%)
Apr 12, 2019 2.290 2.500 2.221 2.280 79,100 +0.06(+2.70%)
Apr 11, 2019 2.050 2.380 2.040 2.220 92,704 +0.15(+7.25%)
Apr 10, 2019 2.122 2.229 2.048 2.070 12,154 -0.08(-3.72%)
Apr 09, 2019 2.270 2.270 2.150 2.150 12,838 -0.12(-5.49%)
Apr 08, 2019 2.180 2.290 2.180 2.275 28,879 +0.15(+7.31%)
Apr 05, 2019 2.110 2.150 2.040 2.120 22,100 -0.03(-1.40%)
Apr 04, 2019 2.150 2.170 2.120 2.150 56,590 -0.08(-3.59%)
Apr 03, 2019 2.230 2.240 2.130 2.230 55,641 -0.06(-2.62%)
Apr 02, 2019 2.290 2.336 2.150 2.290 40,530 -0.08(-3.38%)
Apr 01, 2019 2.630 2.680 2.110 2.370 205,915 -0.34(-12.55%)
Mar 29, 2019 2.900 3.000 2.370 2.710 233,300 -0.09(-3.21%)
Mar 28, 2019 2.610 3.080 2.610 2.800 382,431 +0.19(+7.28%)
Mar 27, 2019 2.450 3.710 2.420 2.610 1,024,067 +0.24(+10.33%)
Mar 26, 2019 2.366 2.366 2.366 2.366 196 -0.03(-1.43%)
Mar 25, 2019 2.400 2.400 2.400 50 +0.00(+0.00%)
Mar 22, 2019 2.450 2.551 2.400 2.400 3,200 -0.10(-4.00%)
Mar 21, 2019 2.270 2.750 2.270 2.500 42,283 +0.24(+10.79%)
Mar 20, 2019 2.330 2.330 2.250 2.257 5,464 +0.01(+0.29%)
Mar 19, 2019 2.300 2.345 2.250 2.250 2,775 -0.08(-3.43%)
Mar 18, 2019 2.370 2.370 2.330 2.330 2,539 +0.08(+3.56%)
Mar 15, 2019 2.320 2.402 2.250 2.250 4,500 -0.07(-3.02%)
Mar 14, 2019 2.500 2.500 2.320 2.320 9,270 -0.06(-2.52%)
Mar 13, 2019 2.550 2.590 2.380 2.380 10,866 -0.18(-7.03%)
Mar 12, 2019 2.464 2.570 2.390 2.560 3,683 -0.04(-1.54%)
Mar 11, 2019 2.410 2.620 2.390 2.600 3,221 +0.24(+10.17%)
Mar 08, 2019 2.390 2.540 2.360 2.360 5,900 -0.01(-0.42%)
Mar 07, 2019 2.480 2.540 2.370 2.370 2,103 +0.02(+0.85%)
Mar 06, 2019 2.620 2.620 2.350 2.350 15,640 -0.25(-9.62%)
Mar 05, 2019 2.597 2.630 2.466 2.600 3,099 +0.12(+4.84%)
Mar 04, 2019 2.600 2.750 2.480 2.480 3,122 -0.12(-4.62%)
Mar 01, 2019 2.430 2.600 2.430 2.600 3,900 +0.18(+7.44%)
Feb 28, 2019 2.394 2.428 2.394 2.420 3,388 +0.04(+1.68%)
Feb 27, 2019 2.500 2.522 2.380 2.380 11,187 +0.00(+0.00%)
Feb 26, 2019 2.650 2.650 2.322 2.380 10,124 -0.31(-11.52%)
Feb 25, 2019 2.796 2.796 2.690 2.690 2,557 +0.00(+0.19%)
Feb 22, 2019 2.500 2.830 2.500 2.685 500 +0.16(+6.13%)
Feb 21, 2019 2.637 2.688 2.320 2.530 9,133 -0.17(-6.30%)
Feb 20, 2019 2.613 2.746 2.553 2.700 9,466 +0.05(+1.83%)
Feb 19, 2019 2.651 2.651 2.651 2.651 1,171 +0.01(+0.44%)
Feb 15, 2019 2.860 2.870 2.540 2.640 22,100 -0.12(-4.35%)
Feb 14, 2019 2.970 2.970 2.760 2.760 24,024 -0.10(-3.50%)
Feb 13, 2019 2.860 3.500 2.850 2.860 199,588 +0.01(+0.35%)
Feb 12, 2019 3.070 3.200 2.850 2.850 39,401 -0.06(-2.06%)
Feb 11, 2019 2.510 3.000 2.420 2.910 83,041 +0.60(+25.97%)
Feb 08, 2019 2.390 2.540 2.290 2.310 10,800 +0.05(+2.21%)
Feb 07, 2019 2.332 2.411 2.260 2.260 1,164 +0.00(+0.00%)
Feb 06, 2019 2.320 2.320 2.250 2.260 1,076 -0.06(-2.59%)
Feb 05, 2019 2.320 2.320 2.320 2.320 341 -0.05(-2.11%)
Feb 04, 2019 2.370 2.370 2.370 110 +0.00(+0.00%)
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.