Creative Realities Inc (NQ: CREX )

1.580 +0.040 (+2.60%)
Official Closing Price Updated: 7:39 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 0.7500 0.7536 0.7500 0.7536 5,438 -0.03(-3.87%)
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%)
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.