Creative Realities Inc (NQ: CREX )

2.740 -0.060 (-2.14%)
Official Closing Price Updated: 7:59 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.030 1.035 0.9152 0.9699 269,800 -0.07(-6.74%)
Oct 29, 2020 1.050 1.050 1.010 1.040 83,385 +0.01(+0.97%)
Oct 28, 2020 1.070 1.110 1.010 1.030 206,914 -0.05(-4.63%)
Oct 27, 2020 1.080 1.100 1.040 1.080 171,005 -0.04(-3.57%)
Oct 26, 2020 1.170 1.170 1.030 1.120 549,591 -0.06(-5.08%)
Oct 23, 2020 1.060 1.220 1.040 1.180 1,091,700 +0.12(+11.32%)
Oct 22, 2020 1.060 1.070 1.040 1.060 62,304 +0.01(+0.95%)
Oct 21, 2020 1.120 1.120 1.050 1.050 160,290 -0.04(-3.67%)
Oct 20, 2020 1.090 1.110 1.050 1.090 171,568 -0.01(-0.91%)
Oct 19, 2020 1.090 1.120 1.030 1.100 272,546 +0.01(+0.92%)
Oct 16, 2020 1.120 1.130 1.080 1.090 120,900 -0.04(-3.54%)
Oct 15, 2020 1.150 1.150 1.060 1.130 166,021 +0.03(+2.73%)
Oct 14, 2020 1.100 1.150 1.080 1.100 245,082 -0.03(-2.65%)
Oct 13, 2020 1.170 1.180 1.070 1.130 415,382 -0.04(-3.42%)
Oct 12, 2020 1.090 1.340 1.030 1.170 1,588,070 +0.11(+10.38%)
Oct 09, 2020 1.070 1.080 1.050 1.060 63,000 +0.01(+0.95%)
Oct 08, 2020 1.090 1.090 1.030 1.050 93,272 -0.01(-0.94%)
Oct 07, 2020 1.020 1.060 1.020 1.060 72,060 +0.05(+4.95%)
Oct 06, 2020 1.040 1.077 1.010 1.010 107,481 -0.03(-2.88%)
Oct 05, 2020 1.090 1.090 1.030 1.040 76,533 -0.04(-3.70%)
Oct 02, 2020 1.060 1.100 1.030 1.080 93,200 -0.01(-0.92%)
Oct 01, 2020 1.000 1.140 0.9500 1.090 423,891 +0.11(+11.22%)
Sep 30, 2020 0.9900 1.020 0.9700 0.9800 81,965 +0.00(+0.00%)
Sep 29, 2020 1.030 1.030 0.9550 0.9800 231,873 -0.05(-4.85%)
Sep 28, 2020 1.040 1.065 1.000 1.030 159,090 -0.02(-1.90%)
Sep 25, 2020 1.030 1.060 1.000 1.050 112,100 -0.01(-0.94%)
Sep 24, 2020 1.090 1.240 1.000 1.060 204,592 -0.04(-3.64%)
Sep 23, 2020 1.110 1.150 1.060 1.100 197,784 +0.00(+0.00%)
Sep 22, 2020 1.130 1.160 1.100 1.100 37,884 -0.03(-2.65%)
Sep 21, 2020 1.150 1.160 1.070 1.130 191,280 +0.02(+1.80%)
Sep 18, 2020 1.150 1.150 1.080 1.110 161,700 -0.02(-1.77%)
Sep 17, 2020 1.110 1.200 1.080 1.130 181,968 +0.02(+1.80%)
Sep 16, 2020 1.110 1.130 1.100 1.110 27,894 -0.01(-0.89%)
Sep 15, 2020 1.120 1.160 1.110 1.120 88,632 +0.00(+0.00%)
Sep 14, 2020 1.070 1.120 1.070 1.120 36,122 +0.04(+3.70%)
Sep 11, 2020 1.090 1.100 1.050 1.080 46,800 -0.01(-0.92%)
Sep 10, 2020 1.180 1.180 1.080 1.090 96,169 -0.07(-6.03%)
Sep 09, 2020 1.120 1.170 1.080 1.160 132,275 +0.08(+7.41%)
Sep 08, 2020 1.021 1.120 1.021 1.080 95,197 +0.02(+1.89%)
Sep 04, 2020 1.150 1.180 1.030 1.060 238,200 -0.11(-9.40%)
Sep 03, 2020 1.140 1.230 1.140 1.170 166,965 +0.02(+1.74%)
Sep 02, 2020 1.360 1.370 1.150 1.150 364,329 -0.21(-15.44%)
Sep 01, 2020 1.380 1.400 1.360 1.360 132,648 -0.02(-1.45%)
Aug 31, 2020 1.380 1.410 1.360 1.380 102,294 +0.00(+0.00%)
Aug 28, 2020 1.420 1.485 1.380 1.380 113,500 -0.04(-2.82%)
Aug 27, 2020 1.390 1.530 1.370 1.420 189,836 +0.02(+1.43%)
Aug 26, 2020 1.390 1.470 1.390 1.400 111,478 -0.03(-2.10%)
Aug 25, 2020 1.410 1.430 1.370 1.430 86,481 +0.02(+1.42%)
Aug 24, 2020 1.510 1.540 1.400 1.410 748,636 -0.10(-6.62%)
Aug 21, 2020 1.640 1.680 1.500 1.510 404,000 -0.14(-8.48%)
Aug 20, 2020 1.640 1.740 1.610 1.650 195,264 -0.04(-2.37%)
Aug 19, 2020 1.670 1.780 1.630 1.690 219,760 -0.02(-1.17%)
Aug 18, 2020 1.800 1.800 1.700 1.710 144,373 -0.09(-5.00%)
Aug 17, 2020 1.750 1.830 1.630 1.800 385,237 +0.03(+1.69%)
Aug 14, 2020 2.030 2.040 1.750 1.770 937,000 -0.50(-22.03%)
Aug 13, 2020 2.290 2.430 2.250 2.270 775,799 -0.02(-0.87%)
Aug 12, 2020 2.280 2.320 2.210 2.290 319,759 +0.01(+0.44%)
Aug 11, 2020 2.410 2.440 2.280 2.280 269,082 -0.14(-5.79%)
Aug 10, 2020 2.350 2.640 2.260 2.420 1,305,184 +0.15(+6.61%)
Aug 07, 2020 2.300 2.310 2.177 2.270 403,400 -0.03(-1.30%)
Aug 06, 2020 2.360 2.380 2.240 2.300 833,433 +0.02(+0.88%)
Aug 05, 2020 2.350 2.360 2.230 2.280 585,505 +0.05(+2.24%)
Aug 04, 2020 2.260 2.310 2.220 2.230 153,012 -0.05(-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.