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 (%)
Mar 31, 2020 2.520 2.532 2.340 2.352 357 -0.14(-5.55%)
Mar 30, 2020 1.890 3.000 1.890 2.490 3,653 +0.30(+13.70%)
Mar 27, 2020 2.277 2.277 2.186 2.190 933 -0.07(-3.14%)
Mar 26, 2020 2.490 2.490 2.250 2.261 1,832 +0.10(+4.68%)
Mar 25, 2020 2.160 2.160 2.160 2.160 246 -0.09(-4.00%)
Mar 24, 2020 1.815 2.699 1.800 2.250 4,613 +0.11(+5.35%)
Mar 23, 2020 2.010 2.496 1.770 2.136 1,623 -0.40(-15.74%)
Mar 20, 2020 2.250 2.535 2.021 2.535 2,633 +0.08(+3.06%)
Mar 19, 2020 1.560 2.550 1.560 2.459 15,217 -0.54(-18.02%)
Mar 18, 2020 2.250 3.000 2.100 3.000 8,933 -0.03(-0.98%)
Mar 17, 2020 3.360 3.360 2.610 3.030 7,422 -0.27(-8.19%)
Mar 16, 2020 2.880 3.450 2.700 3.300 7,257 -0.27(-7.56%)
Mar 13, 2020 3.450 4.800 3.000 3.570 42,433 -0.01(-0.15%)
Mar 12, 2020 3.789 3.840 3.570 3.575 3,292 -0.62(-14.87%)
Mar 11, 2020 4.200 4.200 4.200 4.200 64 +0.18(+4.48%)
Mar 10, 2020 4.065 4.065 3.600 4.020 3,993 -0.01(-0.13%)
Mar 09, 2020 4.025 4.025 4.025 4.025 336 -0.02(-0.61%)
Mar 06, 2020 3.990 4.050 3.990 4.050 266 +0.05(+1.21%)
Mar 05, 2020 4.200 4.200 3.960 4.002 1,333 -0.21(-5.06%)
Mar 04, 2020 4.000 4.215 4.000 4.215 393 +0.06(+1.48%)
Mar 03, 2020 4.154 4.154 4.154 4.154 177 -0.13(-3.05%)
Mar 02, 2020 4.350 4.350 4.284 4.284 1,325 -0.10(-2.19%)
Feb 28, 2020 4.080 4.380 3.900 4.380 4,033 +0.27(+6.57%)
Feb 27, 2020 3.810 4.502 3.810 4.110 6,644 -0.62(-13.18%)
Feb 26, 2020 4.770 4.770 4.650 4.734 450 -0.04(-0.76%)
Feb 25, 2020 4.410 4.800 4.410 4.770 1,261 +0.30(+6.71%)
Feb 24, 2020 4.800 4.800 4.440 4.470 1,415 -0.11(-2.37%)
Feb 21, 2020 4.578 4.578 4.578 9 +0.00(+0.00%)
Feb 20, 2020 4.611 4.611 4.500 4.578 920 +0.05(+1.07%)
Feb 19, 2020 4.765 4.765 4.530 4.530 852 -0.42(-8.48%)
Feb 18, 2020 4.620 4.950 4.530 4.950 2,122 +0.13(+2.80%)
Feb 14, 2020 4.607 4.872 4.607 4.815 1,800 -0.07(-1.45%)
Feb 13, 2020 4.687 5.040 4.687 4.886 1,521 +0.24(+5.07%)
Feb 12, 2020 4.654 4.654 4.650 4.650 626 -0.42(-8.28%)
Feb 11, 2020 5.070 5.070 5.070 14 +0.00(+0.00%)
Feb 10, 2020 5.070 5.070 5.070 11 +0.00(+0.00%)
Feb 07, 2020 4.860 5.070 4.859 5.070 2,233 +0.25(+5.15%)
Feb 06, 2020 4.654 4.822 4.620 4.822 458 +0.05(+1.09%)
Feb 05, 2020 4.620 4.770 4.560 4.770 238 +0.03(+0.63%)
Feb 04, 2020 4.560 4.740 4.560 4.740 804 +0.03(+0.72%)
Feb 03, 2020 4.748 4.748 4.620 4.706 571 +0.05(+1.12%)
Jan 31, 2020 4.654 4.654 4.654 4.654 233 -0.21(-4.24%)
Jan 30, 2020 4.860 4.860 4.860 4.860 143 +0.07(+1.38%)
Jan 29, 2020 4.794 4.794 4.794 4.794 116 -0.02(-0.36%)
Jan 28, 2020 4.590 4.811 4.590 4.811 224 -0.02(-0.39%)
Jan 27, 2020 4.890 4.890 4.830 4.830 243 -0.06(-1.23%)
Jan 24, 2020 4.890 4.890 4.710 4.890 433 +0.09(+1.87%)
Jan 23, 2020 4.710 4.800 4.530 4.800 2,114 +0.00(+0.01%)
Jan 22, 2020 4.790 4.800 4.740 4.800 1,659 +0.03(+0.67%)
Jan 21, 2020 4.890 4.890 4.650 4.768 717 +0.06(+1.23%)
Jan 17, 2020 4.680 4.710 4.680 4.710 366 +0.18(+3.93%)
Jan 16, 2020 4.532 4.532 4.532 4.532 163 -0.03(-0.59%)
Jan 15, 2020 4.530 4.559 4.530 4.559 383 -0.13(-2.67%)
Jan 14, 2020 4.684 4.684 4.684 4.684 208 -0.00(-0.07%)
Jan 13, 2020 4.740 4.740 4.502 4.687 1,016 +0.18(+4.08%)
Jan 10, 2020 5.130 5.130 4.503 4.503 1,566 -0.72(-13.81%)
Jan 09, 2020 5.023 5.225 5.023 5.225 205 +0.01(+0.11%)
Jan 08, 2020 5.160 5.250 4.633 5.219 937 +0.25(+5.05%)
Jan 07, 2020 4.830 5.304 4.830 4.969 4,007 +0.11(+2.37%)
Jan 06, 2020 4.854 4.854 4.854 4.854 90 +0.20(+4.38%)
Jan 03, 2020 4.650 4.781 4.650 4.650 466 -0.16(-3.28%)
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.