Creative Realities Inc (NQ: CREX )

2.500 -0.150 (-5.66%)
Official Closing Price Updated: 7:57 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.360 1.460 1.300 1.460 12,100 +0.09(+6.57%)
Feb 27, 2020 1.270 1.501 1.270 1.370 19,934 -0.21(-13.18%)
Feb 26, 2020 1.590 1.590 1.550 1.578 1,350 -0.01(-0.76%)
Feb 25, 2020 1.470 1.600 1.470 1.590 3,784 +0.10(+6.71%)
Feb 24, 2020 1.600 1.600 1.480 1.490 4,245 -0.04(-2.37%)
Feb 21, 2020 1.526 1.526 1.526 29 +0.00(+0.00%)
Feb 20, 2020 1.537 1.537 1.500 1.526 2,762 +0.02(+1.07%)
Feb 19, 2020 1.588 1.588 1.510 1.510 2,556 -0.14(-8.48%)
Feb 18, 2020 1.540 1.650 1.510 1.650 6,367 +0.04(+2.80%)
Feb 14, 2020 1.536 1.624 1.536 1.605 5,400 -0.02(-1.45%)
Feb 13, 2020 1.562 1.680 1.562 1.629 4,563 +0.08(+5.07%)
Feb 12, 2020 1.551 1.551 1.550 1.550 1,880 -0.14(-8.28%)
Feb 11, 2020 1.690 1.690 1.690 44 +0.00(+0.00%)
Feb 10, 2020 1.690 1.690 1.690 34 +0.00(+0.00%)
Feb 07, 2020 1.620 1.690 1.620 1.690 6,700 +0.08(+5.15%)
Feb 06, 2020 1.551 1.607 1.540 1.607 1,376 +0.02(+1.09%)
Feb 05, 2020 1.540 1.590 1.520 1.590 716 +0.01(+0.63%)
Feb 04, 2020 1.520 1.580 1.520 1.580 2,413 +0.01(+0.72%)
Feb 03, 2020 1.583 1.583 1.540 1.569 1,713 +0.02(+1.12%)
Jan 31, 2020 1.551 1.551 1.551 1.551 700 -0.07(-4.24%)
Jan 30, 2020 1.620 1.620 1.620 1.620 431 +0.02(+1.38%)
Jan 29, 2020 1.598 1.598 1.598 1.598 350 -0.01(-0.36%)
Jan 28, 2020 1.530 1.604 1.530 1.604 673 -0.01(-0.39%)
Jan 27, 2020 1.630 1.630 1.610 1.610 731 -0.02(-1.23%)
Jan 24, 2020 1.630 1.630 1.570 1.630 1,300 +0.03(+1.87%)
Jan 23, 2020 1.570 1.600 1.510 1.600 6,343 +0.00(+0.01%)
Jan 22, 2020 1.597 1.600 1.580 1.600 4,977 +0.01(+0.67%)
Jan 21, 2020 1.630 1.630 1.550 1.589 2,153 +0.02(+1.23%)
Jan 17, 2020 1.560 1.570 1.560 1.570 1,100 +0.06(+3.93%)
Jan 16, 2020 1.511 1.511 1.511 1.511 489 -0.01(-0.59%)
Jan 15, 2020 1.510 1.520 1.510 1.520 1,150 -0.04(-2.67%)
Jan 14, 2020 1.561 1.561 1.561 1.561 625 -0.00(-0.07%)
Jan 13, 2020 1.580 1.580 1.501 1.562 3,050 +0.06(+4.08%)
Jan 10, 2020 1.710 1.710 1.501 1.501 4,700 -0.24(-13.81%)
Jan 09, 2020 1.674 1.742 1.674 1.742 615 +0.00(+0.11%)
Jan 08, 2020 1.720 1.750 1.544 1.740 2,811 +0.08(+5.05%)
Jan 07, 2020 1.610 1.768 1.610 1.656 12,022 +0.04(+2.37%)
Jan 06, 2020 1.618 1.618 1.618 1.618 271 +0.07(+4.38%)
Jan 03, 2020 1.550 1.594 1.550 1.550 1,400 -0.05(-3.28%)
Jan 02, 2020 1.520 1.657 1.457 1.603 2,776 +0.07(+4.75%)
Dec 31, 2019 1.500 1.595 1.500 1.530 17,300 +0.10(+7.21%)
Dec 30, 2019 1.450 1.450 1.337 1.427 7,865 +0.03(+1.94%)
Dec 27, 2019 1.330 1.590 1.321 1.400 6,600 +0.03(+2.56%)
Dec 26, 2019 1.380 1.387 1.346 1.365 6,188 -0.00(-0.09%)
Dec 24, 2019 1.390 1.390 1.350 1.366 1,000 +0.03(+1.96%)
Dec 23, 2019 1.340 1.410 1.270 1.340 42,031 +0.04(+3.08%)
Dec 20, 2019 1.370 1.440 1.300 1.300 18,100 -0.07(-5.14%)
Dec 19, 2019 1.430 1.470 1.350 1.371 26,572 -0.20(-12.71%)
Dec 18, 2019 1.600 1.600 1.570 1.570 5,951 -0.08(-4.85%)
Dec 17, 2019 1.570 1.650 1.570 1.650 7,394 -0.05(-2.94%)
Dec 16, 2019 1.680 1.754 1.650 1.700 2,993 -0.03(-1.65%)
Dec 13, 2019 1.690 1.728 1.660 1.728 900 +0.05(+2.73%)
Dec 12, 2019 1.660 1.731 1.660 1.683 1,194 +0.01(+0.82%)
Dec 11, 2019 1.675 1.675 1.650 1.669 1,043 +0.05(+3.01%)
Dec 10, 2019 1.712 1.712 1.620 1.620 2,804 -0.08(-4.71%)
Dec 09, 2019 1.770 1.800 1.690 1.700 11,251 +0.02(+1.19%)
Dec 06, 2019 1.770 1.790 1.631 1.680 39,200 -0.00(-0.01%)
Dec 05, 2019 1.574 1.770 1.570 1.680 38,024 +0.02(+1.21%)
Dec 04, 2019 1.570 1.750 1.570 1.660 3,968 +0.09(+5.75%)
Dec 03, 2019 1.680 1.700 1.538 1.570 2,638 -0.03(-1.89%)
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.