Creative Realities Inc (NQ: CREX )

1.240 +0.030 (+2.48%)
Official Closing Price Updated: 4:33 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 1.250 1.250 1.160 1.210 213,171 -0.02(-1.63%)
Apr 19, 2021 1.250 1.250 1.200 1.230 164,799 +0.02(+1.65%)
Apr 16, 2021 1.352 1.352 1.200 1.210 417,900 -0.14(-10.37%)
Apr 15, 2021 1.570 1.600 1.300 1.350 582,983 -0.20(-12.90%)
Apr 14, 2021 1.670 1.680 1.540 1.550 354,572 -0.13(-7.74%)
Apr 13, 2021 1.750 1.750 1.640 1.680 209,500 -0.01(-0.59%)
Apr 12, 2021 1.850 1.850 1.630 1.690 193,161 -0.14(-7.65%)
Apr 09, 2021 1.740 1.840 1.710 1.830 263,400 +0.12(+7.02%)
Apr 08, 2021 1.750 1.900 1.630 1.710 267,408 -0.03(-1.72%)
Apr 07, 2021 1.770 1.790 1.720 1.740 76,147 -0.05(-2.79%)
Apr 06, 2021 1.680 1.850 1.680 1.790 154,202 +0.05(+2.87%)
Apr 05, 2021 1.770 1.810 1.700 1.740 168,037 -0.03(-1.69%)
Apr 01, 2021 1.830 1.850 1.720 1.770 303,200 -0.06(-3.28%)
Mar 31, 2021 1.840 2.030 1.790 1.830 1,256,810 +0.12(+7.02%)
Mar 30, 2021 1.810 1.830 1.600 1.710 532,612 -0.13(-7.07%)
Mar 29, 2021 2.110 2.120 1.840 1.840 299,911 -0.16(-8.00%)
Mar 26, 2021 2.040 2.075 1.930 2.000 222,700 -0.02(-0.99%)
Mar 25, 2021 1.880 2.150 1.880 2.020 758,027 -0.05(-2.42%)
Mar 24, 2021 2.190 2.220 2.030 2.070 258,768 -0.07(-3.27%)
Mar 23, 2021 2.250 2.250 2.100 2.140 328,454 +0.00(+0.00%)
Mar 22, 2021 2.180 2.200 2.060 2.140 198,953 +0.05(+2.39%)
Mar 19, 2021 2.190 2.250 2.090 2.090 503,800 -0.14(-6.28%)
Mar 18, 2021 2.180 2.300 2.130 2.230 396,046 -0.03(-1.33%)
Mar 17, 2021 2.070 2.290 2.030 2.260 564,939 +0.16(+7.62%)
Mar 16, 2021 2.190 2.240 2.060 2.100 421,771 -0.14(-6.25%)
Mar 15, 2021 2.040 2.250 1.960 2.240 522,835 +0.20(+9.80%)
Mar 12, 2021 2.110 2.180 2.000 2.040 491,400 -0.07(-3.32%)
Mar 11, 2021 1.910 2.380 1.890 2.110 1,259,122 +0.22(+11.64%)
Mar 10, 2021 2.180 2.200 1.860 1.890 1,318,662 -0.27(-12.50%)
Mar 09, 2021 2.190 2.300 1.970 2.160 930,750 -0.02(-0.92%)
Mar 08, 2021 2.450 2.530 2.160 2.180 498,818 -0.32(-12.80%)
Mar 05, 2021 2.600 2.620 2.040 2.500 819,700 -0.15(-5.66%)
Mar 04, 2021 2.810 2.920 2.430 2.650 1,164,354 -0.20(-7.02%)
Mar 03, 2021 2.730 3.260 2.700 2.850 2,835,852 +0.16(+5.95%)
Mar 02, 2021 2.720 2.780 2.620 2.690 406,342 -0.02(-0.74%)
Mar 01, 2021 2.870 2.900 2.620 2.710 547,627 -0.03(-1.09%)
Feb 26, 2021 2.800 2.940 2.480 2.740 1,269,000 -0.06(-2.14%)
Feb 25, 2021 2.500 2.940 2.330 2.800 2,747,461 +0.21(+8.11%)
Feb 24, 2021 2.490 2.660 2.430 2.590 280,245 +0.10(+4.02%)
Feb 23, 2021 2.680 2.730 1.900 2.490 1,043,981 -0.30(-10.75%)
Feb 22, 2021 2.900 3.190 2.710 2.790 1,024,036 +0.07(+2.57%)
Feb 19, 2021 2.670 2.800 2.650 2.720 318,300 +0.13(+5.02%)
Feb 18, 2021 2.890 3.030 2.550 2.590 774,065 -0.39(-13.09%)
Feb 17, 2021 2.980 3.130 2.750 2.980 1,700,258 +0.42(+16.41%)
Feb 16, 2021 2.460 2.660 2.300 2.560 860,771 +0.31(+13.78%)
Feb 12, 2021 2.200 2.340 2.160 2.250 271,900 +0.05(+2.27%)
Feb 11, 2021 2.390 2.420 2.130 2.200 576,641 -0.21(-8.71%)
Feb 10, 2021 2.250 2.530 2.050 2.410 1,391,994 +0.30(+14.22%)
Feb 09, 2021 2.080 2.130 1.960 2.110 352,950 +0.04(+1.93%)
Feb 08, 2021 1.910 2.080 1.880 2.070 447,967 +0.16(+8.38%)
Feb 05, 2021 2.000 2.040 1.850 1.910 511,100 -0.13(-6.37%)
Feb 04, 2021 1.870 2.160 1.850 2.040 1,400,485 +0.30(+17.24%)
Feb 03, 2021 1.740 1.780 1.670 1.740 237,265 +0.04(+2.35%)
Feb 02, 2021 1.750 1.750 1.620 1.700 162,295 +0.02(+1.19%)
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.