Creative Realities Inc (NQ: CREX )

1.430 +0.150 (+11.71%)
Streaming Delayed Price Updated: 2:23 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 2.520 2.700 2.420 2.520 854,500 -0.03(-1.18%)
May 28, 2020 2.960 3.000 2.470 2.550 3,333,655 -0.32(-11.15%)
May 27, 2020 2.460 2.930 2.110 2.870 3,880,230 +0.37(+14.80%)
May 26, 2020 2.600 2.690 2.420 2.500 581,692 -0.01(-0.40%)
May 22, 2020 2.400 2.850 2.400 2.510 1,614,200 +0.19(+8.19%)
May 21, 2020 2.530 2.610 2.250 2.320 704,000 -0.21(-8.30%)
May 20, 2020 2.700 2.750 2.450 2.530 895,095 -0.12(-4.53%)
May 19, 2020 2.760 2.870 2.620 2.650 810,180 -0.12(-4.33%)
May 18, 2020 2.760 3.000 2.620 2.770 1,113,906 -0.12(-4.15%)
May 15, 2020 3.160 3.300 2.730 2.890 2,432,400 -1.41(-32.79%)
May 14, 2020 4.270 4.680 4.010 4.300 3,092,766 -0.28(-6.11%)
May 13, 2020 3.160 5.980 3.090 4.580 29,420,128 +1.35(+41.80%)
May 12, 2020 3.610 4.200 2.950 3.230 4,691,569 -0.22(-6.38%)
May 11, 2020 2.910 4.010 2.800 3.450 4,828,029 +0.67(+24.10%)
May 08, 2020 2.720 2.940 2.526 2.780 784,300 +0.10(+3.73%)
May 07, 2020 2.450 2.750 2.360 2.680 666,978 +0.23(+9.39%)
May 06, 2020 2.490 2.790 2.210 2.450 863,059 -0.01(-0.41%)
May 05, 2020 2.750 2.870 2.460 2.460 559,112 -0.34(-12.14%)
May 04, 2020 2.780 3.120 2.650 2.800 1,047,634 -0.20(-6.67%)
May 01, 2020 3.030 3.590 2.710 3.000 4,075,400 -0.10(-3.23%)
Apr 30, 2020 2.510 3.450 2.400 3.100 7,239,736 +0.45(+16.98%)
Apr 29, 2020 3.500 3.590 2.560 2.650 12,310,810 -1.43(-35.05%)
Apr 28, 2020 1.000 4.360 0.9500 4.080 65,997,719 +3.08(+308.00%)
Apr 27, 2020 0.8400 1.000 0.8400 1.000 40,994 +0.18(+21.95%)
Apr 24, 2020 0.8200 0.8400 0.8000 0.8200 1,900 -0.02(-2.75%)
Apr 23, 2020 0.7500 0.8432 0.7412 0.8432 13,773 +0.09(+12.43%)
Apr 22, 2020 0.7600 0.7981 0.7500 0.7500 7,381 -0.00(-0.52%)
Apr 21, 2020 0.7980 0.8000 0.7539 0.7539 1,584 -0.01(-0.80%)
Apr 20, 2020 0.7889 0.7889 0.7125 0.7600 9,350 -0.03(-3.66%)
Apr 17, 2020 0.8007 0.8300 0.7001 0.7889 33,800 +0.05(+6.61%)
Apr 16, 2020 0.7771 0.7800 0.7295 0.7400 16,481 -0.05(-5.88%)
Apr 15, 2020 0.8100 0.8100 0.7600 0.7862 6,499 -0.01(-1.73%)
Apr 14, 2020 0.8100 0.8550 0.8000 0.8000 4,514 -0.06(-6.98%)
Apr 13, 2020 0.7500 0.8600 0.7400 0.8600 3,664 +0.01(+1.18%)
Apr 09, 2020 0.9699 0.9699 0.7100 0.8500 14,700 -0.15(-14.57%)
Apr 08, 2020 0.9100 1.000 0.8500 0.9950 9,173 -0.11(-9.55%)
Apr 07, 2020 0.8000 1.100 0.7800 1.100 1,138 +0.25(+29.56%)
Apr 06, 2020 0.8500 0.8500 0.7739 0.8490 3,080 +0.09(+11.20%)
Apr 03, 2020 0.9700 0.9700 0.7635 0.7635 800 -0.02(-2.12%)
Apr 02, 2020 0.7050 0.9800 0.7050 0.7800 1,749 +0.03(+3.50%)
Apr 01, 2020 0.7500 0.7536 0.7500 0.7536 5,438 -0.03(-3.87%)
Mar 31, 2020 0.8400 0.8439 0.7800 0.7839 1,072 -0.05(-5.55%)
Mar 30, 2020 0.6300 1.000 0.6300 0.8300 10,961 +0.10(+13.70%)
Mar 27, 2020 0.7590 0.7590 0.7288 0.7300 2,800 -0.02(-3.14%)
Mar 26, 2020 0.8300 0.8300 0.7500 0.7537 5,496 +0.03(+4.68%)
Mar 25, 2020 0.7200 0.7200 0.7200 0.7200 738 -0.03(-4.00%)
Mar 24, 2020 0.6051 0.8995 0.6000 0.7500 13,841 +0.04(+5.35%)
Mar 23, 2020 0.6700 0.8321 0.5900 0.7119 4,869 -0.13(-15.74%)
Mar 20, 2020 0.7500 0.8449 0.6736 0.8449 7,900 +0.03(+3.06%)
Mar 19, 2020 0.5200 0.8500 0.5200 0.8198 45,652 -0.18(-18.02%)
Mar 18, 2020 0.7500 1.000 0.7000 1.000 26,800 -0.01(-0.98%)
Mar 17, 2020 1.120 1.120 0.8701 1.010 22,266 -0.09(-8.19%)
Mar 16, 2020 0.9600 1.150 0.9000 1.100 21,773 -0.09(-7.56%)
Mar 13, 2020 1.150 1.600 1.000 1.190 127,300 -0.00(-0.15%)
Mar 12, 2020 1.263 1.280 1.190 1.192 9,876 -0.21(-14.87%)
Mar 11, 2020 1.400 1.400 1.400 1.400 193 +0.06(+4.48%)
Mar 10, 2020 1.355 1.355 1.200 1.340 11,981 -0.00(-0.13%)
Mar 09, 2020 1.342 1.342 1.342 1.342 1,010 -0.01(-0.61%)
Mar 06, 2020 1.330 1.350 1.330 1.350 800 +0.02(+1.21%)
Mar 05, 2020 1.400 1.400 1.320 1.334 4,001 -0.07(-5.06%)
Mar 04, 2020 1.333 1.405 1.333 1.405 1,180 +0.02(+1.48%)
Mar 03, 2020 1.385 1.385 1.385 1.385 531 -0.04(-3.05%)
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.