Creative Realities Inc (NQ: CREX )

2.650 -0.200 (-7.02%)
Official Closing Price Updated: 7:42 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 02, 2020 1.450 1.450 1.428 1.428 3,975 -0.03(-2.19%)
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%)
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.