Creative Realities Inc (NQ: CREX )

2.180 -0.320 (-12.80%)
Official Closing Price Updated: 7:57 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 2.570 2.600 2.450 2.490 341,685 -0.11(-4.23%)
Jun 29, 2020 2.710 2.730 2.550 2.600 382,549 -0.13(-4.76%)
Jun 26, 2020 2.750 2.750 2.615 2.730 196,700 -0.06(-2.15%)
Jun 25, 2020 2.710 2.790 2.560 2.790 507,416 +0.06(+2.20%)
Jun 24, 2020 2.820 2.820 2.600 2.730 451,851 -0.10(-3.53%)
Jun 23, 2020 2.970 2.970 2.700 2.830 931,624 +0.03(+1.07%)
Jun 22, 2020 2.680 2.950 2.650 2.800 748,091 +0.05(+1.82%)
Jun 19, 2020 2.750 2.840 2.650 2.750 497,100 -0.01(-0.36%)
Jun 18, 2020 2.750 2.990 2.650 2.760 650,395 -0.04(-1.43%)
Jun 17, 2020 3.230 3.480 2.730 2.800 2,789,243 -0.36(-11.39%)
Jun 16, 2020 2.680 3.630 2.510 3.160 5,896,873 +0.51(+19.25%)
Jun 15, 2020 2.530 2.760 2.450 2.650 489,399 +0.12(+4.74%)
Jun 12, 2020 2.580 2.691 2.430 2.530 509,800 -0.02(-0.78%)
Jun 11, 2020 2.920 2.950 2.500 2.550 1,084,271 -0.44(-14.72%)
Jun 10, 2020 3.060 3.070 2.900 2.990 460,329 -0.11(-3.55%)
Jun 09, 2020 3.210 3.248 2.980 3.100 797,684 -0.22(-6.63%)
Jun 08, 2020 3.130 3.500 2.930 3.320 2,795,629 +0.38(+12.93%)
Jun 05, 2020 3.220 3.350 2.810 2.940 1,345,300 -0.22(-6.96%)
Jun 04, 2020 2.750 3.490 2.700 3.160 4,564,736 +0.39(+14.08%)
Jun 03, 2020 2.560 3.240 2.500 2.770 4,816,693 +0.18(+6.95%)
Jun 02, 2020 2.400 2.750 2.310 2.590 1,926,952 +0.16(+6.58%)
Jun 01, 2020 2.460 2.610 2.260 2.430 548,501 -0.09(-3.57%)
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%)
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.