Creative Realities Inc (NQ: CREX )

1.210 -0.140 (-10.37%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 1.380 1.410 1.360 1.380 102,294 +0.00(+0.00%)
Aug 28, 2020 1.420 1.485 1.380 1.380 113,500 -0.04(-2.82%)
Aug 27, 2020 1.390 1.530 1.370 1.420 189,836 +0.02(+1.43%)
Aug 26, 2020 1.390 1.470 1.390 1.400 111,478 -0.03(-2.10%)
Aug 25, 2020 1.410 1.430 1.370 1.430 86,481 +0.02(+1.42%)
Aug 24, 2020 1.510 1.540 1.400 1.410 748,636 -0.10(-6.62%)
Aug 21, 2020 1.640 1.680 1.500 1.510 404,000 -0.14(-8.48%)
Aug 20, 2020 1.640 1.740 1.610 1.650 195,264 -0.04(-2.37%)
Aug 19, 2020 1.670 1.780 1.630 1.690 219,760 -0.02(-1.17%)
Aug 18, 2020 1.800 1.800 1.700 1.710 144,373 -0.09(-5.00%)
Aug 17, 2020 1.750 1.830 1.630 1.800 385,237 +0.03(+1.69%)
Aug 14, 2020 2.030 2.040 1.750 1.770 937,000 -0.50(-22.03%)
Aug 13, 2020 2.290 2.430 2.250 2.270 775,799 -0.02(-0.87%)
Aug 12, 2020 2.280 2.320 2.210 2.290 319,759 +0.01(+0.44%)
Aug 11, 2020 2.410 2.440 2.280 2.280 269,082 -0.14(-5.79%)
Aug 10, 2020 2.350 2.640 2.260 2.420 1,305,184 +0.15(+6.61%)
Aug 07, 2020 2.300 2.310 2.177 2.270 403,400 -0.03(-1.30%)
Aug 06, 2020 2.360 2.380 2.240 2.300 833,433 +0.02(+0.88%)
Aug 05, 2020 2.350 2.360 2.230 2.280 585,505 +0.05(+2.24%)
Aug 04, 2020 2.260 2.310 2.220 2.230 153,012 -0.05(-2.19%)
Aug 03, 2020 2.260 2.300 2.180 2.280 218,710 +0.04(+1.79%)
Jul 31, 2020 2.340 2.380 2.160 2.240 509,900 -0.14(-5.88%)
Jul 30, 2020 2.270 2.410 2.220 2.380 410,983 +0.11(+4.85%)
Jul 29, 2020 2.270 2.310 2.220 2.270 229,118 +0.00(+0.00%)
Jul 28, 2020 2.260 2.340 2.240 2.270 210,133 +0.00(+0.00%)
Jul 27, 2020 2.230 2.330 2.210 2.270 137,223 +0.02(+0.89%)
Jul 24, 2020 2.260 2.325 2.190 2.250 282,500 -0.05(-2.17%)
Jul 23, 2020 2.320 2.430 2.280 2.300 382,026 -0.01(-0.43%)
Jul 22, 2020 2.400 2.450 2.240 2.310 1,330,926 +0.05(+2.21%)
Jul 21, 2020 2.270 2.300 2.180 2.260 238,527 +0.00(+0.00%)
Jul 20, 2020 2.250 2.320 2.160 2.260 283,459 +0.04(+1.80%)
Jul 17, 2020 2.270 2.295 2.170 2.220 219,600 +0.01(+0.45%)
Jul 16, 2020 2.220 2.370 2.160 2.210 477,705 -0.04(-1.78%)
Jul 15, 2020 2.380 2.430 2.150 2.250 795,195 -0.11(-4.66%)
Jul 14, 2020 2.220 2.430 2.060 2.360 828,376 +0.25(+11.85%)
Jul 13, 2020 2.490 2.500 2.020 2.110 607,669 -0.35(-14.23%)
Jul 10, 2020 2.330 2.490 2.290 2.460 1,014,500 +0.21(+9.33%)
Jul 09, 2020 2.250 2.280 2.150 2.250 200,818 +0.00(+0.00%)
Jul 08, 2020 2.220 2.300 2.120 2.250 398,592 +0.00(+0.00%)
Jul 07, 2020 2.310 2.330 2.180 2.250 249,244 -0.06(-2.60%)
Jul 06, 2020 2.290 2.370 2.220 2.310 292,394 +0.03(+1.32%)
Jul 02, 2020 2.370 2.402 2.180 2.280 371,000 -0.11(-4.60%)
Jul 01, 2020 2.500 2.530 2.260 2.390 398,904 -0.10(-4.02%)
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%)
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.