Creative Realities Inc (NQ: CREX )

1.346 +0.066 (+5.16%)
Streaming Delayed Price Updated: 12:22 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.430 2.500 2.300 2.300 6,300 +0.05(+2.09%)
Jun 27, 2019 2.313 2.330 2.253 2.253 1,991 -0.05(-2.04%)
Jun 26, 2019 2.350 2.350 2.220 2.300 17,105 -0.07(-2.96%)
Jun 25, 2019 2.265 2.370 2.265 2.370 4,530 -0.05(-2.07%)
Jun 24, 2019 2.200 2.420 2.200 2.420 1,953 -0.03(-1.22%)
Jun 21, 2019 2.360 2.450 2.230 2.450 12,900 +0.08(+3.38%)
Jun 20, 2019 2.280 2.400 2.270 2.370 12,669 +0.09(+3.95%)
Jun 19, 2019 2.260 2.319 2.140 2.280 7,736 +0.15(+7.04%)
Jun 18, 2019 2.100 2.310 2.100 2.130 9,417 +0.03(+1.43%)
Jun 17, 2019 2.200 2.230 2.090 2.100 6,851 -0.05(-2.33%)
Jun 14, 2019 2.118 2.150 2.080 2.150 3,700 +0.09(+4.37%)
Jun 13, 2019 2.141 2.141 2.060 2.060 6,953 -0.04(-1.90%)
Jun 12, 2019 2.150 2.170 2.100 2.100 21,622 -0.04(-1.87%)
Jun 11, 2019 2.164 2.164 2.050 2.140 8,528 -0.04(-1.83%)
Jun 10, 2019 2.040 2.180 2.040 2.180 21,759 +0.20(+9.82%)
Jun 07, 2019 1.980 1.985 1.980 1.985 1,400 +0.02(+0.76%)
Jun 06, 2019 2.050 2.060 1.970 1.970 20,221 -0.07(-3.43%)
Jun 05, 2019 2.091 2.120 2.030 2.040 20,472 +0.01(+0.49%)
Jun 04, 2019 2.020 2.180 1.950 2.030 24,581 +0.00(+0.00%)
Jun 03, 2019 2.137 2.137 2.020 2.030 31,223 -0.07(-3.33%)
May 31, 2019 2.111 2.111 2.070 2.100 4,700 -0.05(-2.33%)
May 30, 2019 2.150 2.190 1.923 2.150 16,647 -0.04(-1.83%)
May 29, 2019 1.900 2.197 1.900 2.190 48,617 +0.05(+2.34%)
May 28, 2019 2.255 2.255 1.860 2.140 159,742 -0.14(-6.12%)
May 24, 2019 2.210 2.320 2.111 2.280 19,800 +0.14(+6.52%)
May 23, 2019 2.436 2.488 2.078 2.140 31,445 -0.28(-11.57%)
May 22, 2019 2.440 2.530 2.420 2.420 7,492 -0.04(-1.63%)
May 21, 2019 2.450 2.530 2.400 2.460 13,623 -0.01(-0.40%)
May 20, 2019 2.500 2.520 2.440 2.470 12,449 +0.01(+0.41%)
May 17, 2019 2.700 2.720 2.440 2.460 44,500 -0.26(-9.56%)
May 16, 2019 2.670 2.730 2.610 2.720 63,094 -0.05(-1.81%)
May 15, 2019 3.020 3.020 2.710 2.770 46,313 -0.15(-5.14%)
May 14, 2019 2.770 3.170 2.610 2.920 202,232 +0.17(+6.18%)
May 13, 2019 2.650 2.810 2.410 2.750 121,717 -0.11(-3.85%)
May 10, 2019 2.860 3.650 2.550 2.860 2,723,300 +0.42(+17.21%)
May 09, 2019 2.500 2.500 2.120 2.440 26,952 +0.06(+2.52%)
May 08, 2019 2.500 2.500 2.338 2.380 14,071 -0.11(-4.42%)
May 07, 2019 2.480 2.490 2.330 2.490 6,265 +0.19(+8.26%)
May 06, 2019 2.500 2.500 2.265 2.300 19,327 -0.11(-4.46%)
May 03, 2019 2.326 2.680 2.270 2.407 62,000 +0.15(+6.52%)
May 02, 2019 2.300 2.350 2.260 2.260 10,026 +0.02(+0.82%)
May 01, 2019 2.221 2.242 2.210 2.242 8,342 +0.03(+1.43%)
Apr 30, 2019 2.290 2.290 2.198 2.210 9,167 +0.16(+7.95%)
Apr 29, 2019 2.050 2.289 2.047 2.047 12,389 -0.02(-0.94%)
Apr 26, 2019 2.080 2.099 1.950 2.067 32,500 -0.01(-0.59%)
Apr 25, 2019 2.008 2.079 2.008 2.079 4,546 +0.02(+0.91%)
Apr 24, 2019 2.105 2.126 2.060 2.060 4,146 +0.04(+1.98%)
Apr 23, 2019 2.079 2.079 2.011 2.020 4,884 -0.08(-3.81%)
Apr 22, 2019 2.000 2.100 1.810 2.100 14,213 +0.06(+2.94%)
Apr 18, 2019 2.060 2.080 2.010 2.040 5,200 -0.02(-0.97%)
Apr 17, 2019 2.110 2.146 1.785 2.060 34,120 -0.06(-2.83%)
Apr 16, 2019 2.081 2.189 2.081 2.120 3,038 -0.00(-0.03%)
Apr 15, 2019 2.210 2.210 2.120 2.121 18,334 -0.16(-6.99%)
Apr 12, 2019 2.290 2.500 2.221 2.280 79,100 +0.06(+2.70%)
Apr 11, 2019 2.050 2.380 2.040 2.220 92,704 +0.15(+7.25%)
Apr 10, 2019 2.122 2.229 2.048 2.070 12,154 -0.08(-3.72%)
Apr 09, 2019 2.270 2.270 2.150 2.150 12,838 -0.12(-5.49%)
Apr 08, 2019 2.180 2.290 2.180 2.275 28,879 +0.15(+7.31%)
Apr 05, 2019 2.110 2.150 2.040 2.120 22,100 -0.03(-1.40%)
Apr 04, 2019 2.150 2.170 2.120 2.150 56,590 -0.08(-3.59%)
Apr 03, 2019 2.230 2.240 2.130 2.230 55,641 -0.06(-2.62%)
Apr 02, 2019 2.290 2.336 2.150 2.290 40,530 -0.08(-3.38%)
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.