Creative Realities Inc (NQ: CREX )

3.740 -0.010 (-0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.710 7.800 7.350 7.470 113,895 -0.33(-4.23%)
Jun 29, 2020 8.130 8.190 7.650 7.800 127,516 -0.39(-4.76%)
Jun 26, 2020 8.250 8.250 7.845 8.190 65,566 -0.18(-2.15%)
Jun 25, 2020 8.130 8.370 7.680 8.370 169,138 +0.18(+2.20%)
Jun 24, 2020 8.460 8.460 7.800 8.190 150,617 -0.30(-3.53%)
Jun 23, 2020 8.910 8.910 8.100 8.490 310,541 +0.09(+1.07%)
Jun 22, 2020 8.040 8.850 7.950 8.400 249,363 +0.15(+1.82%)
Jun 19, 2020 8.250 8.520 7.950 8.250 165,700 -0.03(-0.36%)
Jun 18, 2020 8.250 8.970 7.950 8.280 216,798 -0.12(-1.43%)
Jun 17, 2020 9.690 10.44 8.190 8.400 929,747 -1.08(-11.39%)
Jun 16, 2020 8.040 10.89 7.530 9.480 1,965,624 +1.53(+19.25%)
Jun 15, 2020 7.590 8.280 7.350 7.950 163,133 +0.36(+4.74%)
Jun 12, 2020 7.740 8.074 7.290 7.590 169,933 -0.06(-0.78%)
Jun 11, 2020 8.760 8.850 7.500 7.650 361,423 -1.32(-14.72%)
Jun 10, 2020 9.180 9.210 8.700 8.970 153,443 -0.33(-3.55%)
Jun 09, 2020 9.630 9.745 8.940 9.300 265,894 -0.66(-6.63%)
Jun 08, 2020 9.390 10.50 8.790 9.960 931,876 +1.14(+12.93%)
Jun 05, 2020 9.660 10.05 8.430 8.820 448,433 -0.66(-6.96%)
Jun 04, 2020 8.250 10.47 8.100 9.480 1,521,578 +1.17(+14.08%)
Jun 03, 2020 7.680 9.720 7.500 8.310 1,605,564 +0.54(+6.95%)
Jun 02, 2020 7.200 8.250 6.930 7.770 642,317 +0.48(+6.58%)
Jun 01, 2020 7.380 7.830 6.780 7.290 182,833 -0.27(-3.57%)
May 29, 2020 7.560 8.100 7.260 7.560 284,833 -0.09(-1.18%)
May 28, 2020 8.880 9.000 7.410 7.650 1,111,218 -0.96(-11.15%)
May 27, 2020 7.380 8.790 6.330 8.610 1,293,410 +1.11(+14.80%)
May 26, 2020 7.800 8.070 7.260 7.500 193,897 -0.03(-0.40%)
May 22, 2020 7.200 8.550 7.200 7.530 538,066 +0.57(+8.19%)
May 21, 2020 7.590 7.830 6.750 6.960 234,666 -0.63(-8.30%)
May 20, 2020 8.100 8.250 7.350 7.590 298,365 -0.36(-4.53%)
May 19, 2020 8.280 8.610 7.860 7.950 270,060 -0.36(-4.33%)
May 18, 2020 8.280 9.000 7.860 8.310 371,302 -0.36(-4.15%)
May 15, 2020 9.480 9.900 8.190 8.670 810,800 -4.23(-32.79%)
May 14, 2020 12.81 14.04 12.03 12.90 1,030,922 -0.84(-6.11%)
May 13, 2020 9.480 17.94 9.270 13.74 9,806,709 +4.05(+41.80%)
May 12, 2020 10.83 12.60 8.850 9.690 1,563,856 -0.66(-6.38%)
May 11, 2020 8.730 12.03 8.400 10.35 1,609,343 +2.01(+24.10%)
May 08, 2020 8.160 8.820 7.579 8.340 261,433 +0.30(+3.73%)
May 07, 2020 7.350 8.250 7.080 8.040 222,326 +0.69(+9.39%)
May 06, 2020 7.470 8.370 6.630 7.350 287,686 -0.03(-0.41%)
May 05, 2020 8.250 8.610 7.380 7.380 186,370 -1.02(-12.14%)
May 04, 2020 8.340 9.360 7.950 8.400 349,211 -0.60(-6.67%)
May 01, 2020 9.090 10.77 8.130 9.000 1,358,466 -0.30(-3.23%)
Apr 30, 2020 7.530 10.35 7.200 9.300 2,413,245 +1.35(+16.98%)
Apr 29, 2020 10.50 10.77 7.680 7.950 4,103,603 -4.29(-35.05%)
Apr 28, 2020 3.000 13.08 2.850 12.24 21,999,240 +9.24(+308.00%)
Apr 27, 2020 2.520 3.000 2.520 3.000 13,664 +0.54(+21.95%)
Apr 24, 2020 2.460 2.520 2.400 2.460 633 -0.07(-2.75%)
Apr 23, 2020 2.250 2.530 2.224 2.530 4,591 +0.28(+12.43%)
Apr 22, 2020 2.280 2.394 2.250 2.250 2,460 -0.01(-0.52%)
Apr 21, 2020 2.394 2.400 2.262 2.262 528 -0.02(-0.80%)
Apr 20, 2020 2.367 2.367 2.138 2.280 3,116 -0.09(-3.66%)
Apr 17, 2020 2.402 2.490 2.100 2.367 11,266 +0.15(+6.61%)
Apr 16, 2020 2.331 2.340 2.188 2.220 5,493 -0.14(-5.88%)
Apr 15, 2020 2.430 2.430 2.280 2.359 2,166 -0.04(-1.72%)
Apr 14, 2020 2.430 2.565 2.400 2.400 1,504 -0.18(-6.98%)
Apr 13, 2020 2.250 2.580 2.220 2.580 1,221 +0.03(+1.18%)
Apr 09, 2020 2.910 2.910 2.130 2.550 4,900 -0.44(-14.57%)
Apr 08, 2020 2.730 3.000 2.550 2.985 3,057 -0.31(-9.55%)
Apr 07, 2020 2.400 3.300 2.340 3.300 379 +0.75(+29.56%)
Apr 06, 2020 2.550 2.550 2.322 2.547 1,026 +0.26(+11.20%)
Apr 03, 2020 2.910 2.910 2.291 2.291 266 -0.05(-2.12%)
Apr 02, 2020 2.115 2.940 2.115 2.340 583 +0.08(+3.50%)
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.