Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 3.090 3.990 3.030 3.720 631,640 +0.63(+20.39%)
Nov 27, 2020 3.060 3.150 2.970 3.090 65,100 +0.12(+4.04%)
Nov 25, 2020 3.000 3.000 2.885 2.970 24,866 +0.03(+1.02%)
Nov 24, 2020 2.991 3.030 2.850 2.940 51,693 +0.03(+1.14%)
Nov 23, 2020 2.698 2.910 2.670 2.907 99,836 +0.18(+6.58%)
Nov 20, 2020 2.640 2.775 2.583 2.728 65,133 +0.01(+0.52%)
Nov 19, 2020 2.657 2.744 2.645 2.713 24,534 +0.01(+0.50%)
Nov 18, 2020 2.790 2.790 2.640 2.700 29,201 +0.00(+0.00%)
Nov 17, 2020 2.760 2.760 2.640 2.700 35,615 -0.04(-1.64%)
Nov 16, 2020 2.850 2.850 2.702 2.745 77,833 -0.08(-2.97%)
Nov 13, 2020 2.706 3.120 2.679 2.829 136,666 -0.26(-8.45%)
Nov 12, 2020 3.030 3.150 2.880 3.090 122,570 +0.12(+4.04%)
Nov 11, 2020 3.030 3.090 2.970 2.970 41,867 +0.09(+3.13%)
Nov 10, 2020 3.060 3.060 2.820 2.880 43,223 -0.12(-4.00%)
Nov 09, 2020 3.150 3.150 2.940 3.000 43,617 -0.06(-1.96%)
Nov 06, 2020 2.970 3.150 2.970 3.060 22,866 +0.00(+0.00%)
Nov 05, 2020 3.090 3.150 3.030 3.060 23,864 +0.03(+0.99%)
Nov 04, 2020 3.120 3.120 3.000 3.030 9,627 -0.04(-1.35%)
Nov 03, 2020 2.820 3.120 2.790 3.071 50,626 +0.25(+8.91%)
Nov 02, 2020 2.910 2.940 2.790 2.820 32,144 -0.09(-3.08%)
Oct 30, 2020 3.090 3.105 2.746 2.910 89,933 -0.21(-6.74%)
Oct 29, 2020 3.150 3.150 3.030 3.120 27,795 +0.03(+0.97%)
Oct 28, 2020 3.210 3.330 3.030 3.090 68,971 -0.15(-4.63%)
Oct 27, 2020 3.240 3.300 3.120 3.240 57,001 -0.12(-3.57%)
Oct 26, 2020 3.510 3.510 3.090 3.360 183,197 -0.18(-5.08%)
Oct 23, 2020 3.180 3.660 3.120 3.540 363,900 +0.36(+11.32%)
Oct 22, 2020 3.180 3.210 3.120 3.180 20,768 +0.03(+0.95%)
Oct 21, 2020 3.360 3.360 3.150 3.150 53,430 -0.12(-3.67%)
Oct 20, 2020 3.270 3.330 3.150 3.270 57,189 -0.03(-0.91%)
Oct 19, 2020 3.270 3.360 3.090 3.300 90,848 +0.03(+0.92%)
Oct 16, 2020 3.360 3.390 3.240 3.270 40,300 -0.12(-3.54%)
Oct 15, 2020 3.450 3.450 3.180 3.390 55,340 +0.09(+2.73%)
Oct 14, 2020 3.300 3.450 3.240 3.300 81,694 -0.09(-2.65%)
Oct 13, 2020 3.510 3.540 3.210 3.390 138,460 -0.12(-3.42%)
Oct 12, 2020 3.270 4.020 3.090 3.510 529,356 +0.33(+10.38%)
Oct 09, 2020 3.210 3.240 3.150 3.180 21,000 +0.03(+0.95%)
Oct 08, 2020 3.270 3.270 3.090 3.150 31,090 -0.03(-0.94%)
Oct 07, 2020 3.060 3.180 3.060 3.180 24,020 +0.15(+4.95%)
Oct 06, 2020 3.120 3.230 3.030 3.030 35,827 -0.09(-2.88%)
Oct 05, 2020 3.270 3.270 3.090 3.120 25,511 -0.12(-3.70%)
Oct 02, 2020 3.180 3.300 3.090 3.240 31,066 -0.03(-0.92%)
Oct 01, 2020 3.000 3.420 2.850 3.270 141,297 +0.33(+11.22%)
Sep 30, 2020 2.970 3.060 2.910 2.940 27,321 +0.00(+0.00%)
Sep 29, 2020 3.090 3.090 2.865 2.940 77,291 -0.15(-4.85%)
Sep 28, 2020 3.120 3.194 3.000 3.090 53,030 -0.06(-1.90%)
Sep 25, 2020 3.090 3.180 3.000 3.150 37,366 -0.03(-0.94%)
Sep 24, 2020 3.270 3.720 3.000 3.180 68,197 -0.12(-3.64%)
Sep 23, 2020 3.330 3.450 3.180 3.300 65,928 +0.00(+0.00%)
Sep 22, 2020 3.390 3.480 3.300 3.300 12,628 -0.09(-2.65%)
Sep 21, 2020 3.450 3.480 3.210 3.390 63,760 +0.06(+1.80%)
Sep 18, 2020 3.450 3.450 3.240 3.330 53,900 -0.06(-1.77%)
Sep 17, 2020 3.330 3.600 3.240 3.390 60,656 +0.06(+1.80%)
Sep 16, 2020 3.330 3.390 3.300 3.330 9,298 -0.03(-0.89%)
Sep 15, 2020 3.360 3.480 3.330 3.360 29,544 +0.00(+0.00%)
Sep 14, 2020 3.210 3.360 3.210 3.360 12,040 +0.12(+3.70%)
Sep 11, 2020 3.270 3.300 3.150 3.240 15,600 -0.03(-0.92%)
Sep 10, 2020 3.540 3.540 3.240 3.270 32,056 -0.21(-6.03%)
Sep 09, 2020 3.360 3.510 3.240 3.480 44,091 +0.24(+7.41%)
Sep 08, 2020 3.063 3.360 3.063 3.240 31,732 +0.06(+1.89%)
Sep 04, 2020 3.450 3.540 3.090 3.180 79,400 -0.33(-9.40%)
Sep 03, 2020 3.420 3.690 3.420 3.510 55,655 +0.06(+1.74%)
Sep 02, 2020 4.080 4.110 3.450 3.450 121,443 -0.63(-15.44%)
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.