Creative Realities Inc (NQ: CREX )

1.210 -0.140 (-10.37%)
Official Closing Price Updated: 7:45 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 2.800 2.940 2.480 2.740 1,269,000 -0.06(-2.14%)
Feb 25, 2021 2.500 2.940 2.330 2.800 2,747,461 +0.21(+8.11%)
Feb 24, 2021 2.490 2.660 2.430 2.590 280,245 +0.10(+4.02%)
Feb 23, 2021 2.680 2.730 1.900 2.490 1,043,981 -0.30(-10.75%)
Feb 22, 2021 2.900 3.190 2.710 2.790 1,024,036 +0.07(+2.57%)
Feb 19, 2021 2.670 2.800 2.650 2.720 318,300 +0.13(+5.02%)
Feb 18, 2021 2.890 3.030 2.550 2.590 774,065 -0.39(-13.09%)
Feb 17, 2021 2.980 3.130 2.750 2.980 1,700,258 +0.42(+16.41%)
Feb 16, 2021 2.460 2.660 2.300 2.560 860,771 +0.31(+13.78%)
Feb 12, 2021 2.200 2.340 2.160 2.250 271,900 +0.05(+2.27%)
Feb 11, 2021 2.390 2.420 2.130 2.200 576,641 -0.21(-8.71%)
Feb 10, 2021 2.250 2.530 2.050 2.410 1,391,994 +0.30(+14.22%)
Feb 09, 2021 2.080 2.130 1.960 2.110 352,950 +0.04(+1.93%)
Feb 08, 2021 1.910 2.080 1.880 2.070 447,967 +0.16(+8.38%)
Feb 05, 2021 2.000 2.040 1.850 1.910 511,100 -0.13(-6.37%)
Feb 04, 2021 1.870 2.160 1.850 2.040 1,400,485 +0.30(+17.24%)
Feb 03, 2021 1.740 1.780 1.670 1.740 237,265 +0.04(+2.35%)
Feb 02, 2021 1.750 1.750 1.620 1.700 162,295 +0.02(+1.19%)
Feb 01, 2021 1.630 1.850 1.460 1.680 752,705 +0.11(+7.01%)
Jan 29, 2021 1.650 1.750 1.570 1.570 263,900 -0.07(-4.27%)
Jan 28, 2021 1.600 1.700 1.600 1.640 207,853 -0.01(-0.61%)
Jan 27, 2021 1.705 1.720 1.560 1.650 370,829 -0.07(-4.07%)
Jan 26, 2021 1.780 1.830 1.710 1.720 404,667 -0.04(-2.27%)
Jan 25, 2021 1.870 1.870 1.630 1.760 627,003 -0.09(-4.86%)
Jan 22, 2021 1.840 1.900 1.710 1.850 651,400 +0.09(+5.11%)
Jan 21, 2021 1.700 1.960 1.610 1.760 1,702,679 +0.15(+9.32%)
Jan 20, 2021 1.690 1.700 1.550 1.610 304,206 -0.03(-1.83%)
Jan 19, 2021 1.620 1.680 1.540 1.640 302,252 +0.06(+3.80%)
Jan 15, 2021 1.540 1.590 1.490 1.580 285,800 +0.04(+2.60%)
Jan 14, 2021 1.460 1.540 1.450 1.540 259,598 +0.08(+5.48%)
Jan 13, 2021 1.440 1.470 1.420 1.460 109,547 +0.02(+1.39%)
Jan 12, 2021 1.410 1.470 1.380 1.440 181,378 +0.02(+1.41%)
Jan 11, 2021 1.470 1.500 1.410 1.420 197,177 -0.05(-3.40%)
Jan 08, 2021 1.500 1.510 1.430 1.470 202,900 -0.03(-2.00%)
Jan 07, 2021 1.490 1.540 1.450 1.500 350,127 +0.06(+4.17%)
Jan 06, 2021 1.450 1.590 1.430 1.440 320,761 -0.11(-7.10%)
Jan 05, 2021 1.550 1.550 1.360 1.550 824,812 +0.00(+0.00%)
Jan 04, 2021 1.330 1.950 1.300 1.550 7,481,336 +0.26(+20.16%)
Dec 31, 2020 1.290 1.290 1.290 347,733 -0.10(-7.19%)
Dec 30, 2020 1.350 1.430 1.350 1.390 347,733 +0.07(+5.30%)
Dec 29, 2020 1.470 1.470 1.250 1.320 612,865 -0.16(-10.81%)
Dec 28, 2020 1.210 1.670 1.200 1.480 1,765,117 +0.18(+13.85%)
Dec 24, 2020 1.340 1.350 1.211 1.300 866,000 +0.08(+6.56%)
Dec 23, 2020 1.130 1.230 1.120 1.220 685,556 +0.11(+9.91%)
Dec 22, 2020 1.080 1.150 1.070 1.110 198,539 +0.02(+1.83%)
Dec 21, 2020 1.100 1.130 1.060 1.090 340,225 -0.02(-1.80%)
Dec 18, 2020 1.110 1.160 1.110 1.110 182,600 +0.01(+0.91%)
Dec 17, 2020 1.160 1.170 1.100 1.100 238,829 -0.06(-5.17%)
Dec 16, 2020 1.170 1.200 1.140 1.160 178,643 -0.05(-4.13%)
Dec 15, 2020 1.300 1.300 1.170 1.210 568,791 -0.13(-9.70%)
Dec 14, 2020 1.210 1.500 1.190 1.340 4,594,749 +0.19(+16.52%)
Dec 11, 2020 1.060 1.200 1.050 1.150 909,800 +0.10(+9.52%)
Dec 10, 2020 1.070 1.090 1.050 1.050 120,035 -0.04(-3.67%)
Dec 09, 2020 1.120 1.120 1.070 1.090 104,246 -0.03(-2.68%)
Dec 08, 2020 1.100 1.140 1.070 1.120 226,327 +0.03(+2.75%)
Dec 07, 2020 1.050 1.200 1.040 1.090 627,638 +0.03(+2.83%)
Dec 04, 2020 1.080 1.110 1.040 1.060 173,800 -0.02(-1.85%)
Dec 03, 2020 1.080 1.100 1.010 1.080 160,139 +0.02(+1.89%)
Dec 02, 2020 1.050 1.090 1.000 1.060 303,809 -0.06(-5.36%)
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.