Creative Realities Inc (NQ: CREX )

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 7.020 7.140 6.480 6.720 169,966 -0.42(-5.88%)
Jul 30, 2020 6.810 7.230 6.660 7.140 136,994 +0.33(+4.85%)
Jul 29, 2020 6.810 6.930 6.660 6.810 76,372 +0.00(+0.00%)
Jul 28, 2020 6.780 7.020 6.720 6.810 70,044 +0.00(+0.00%)
Jul 27, 2020 6.690 6.990 6.630 6.810 45,741 +0.06(+0.89%)
Jul 24, 2020 6.780 6.975 6.570 6.750 94,166 -0.15(-2.17%)
Jul 23, 2020 6.960 7.290 6.840 6.900 127,342 -0.03(-0.43%)
Jul 22, 2020 7.200 7.350 6.720 6.930 443,642 +0.15(+2.21%)
Jul 21, 2020 6.810 6.900 6.540 6.780 79,509 +0.00(+0.00%)
Jul 20, 2020 6.750 6.960 6.480 6.780 94,486 +0.12(+1.80%)
Jul 17, 2020 6.810 6.885 6.510 6.660 73,200 +0.03(+0.45%)
Jul 16, 2020 6.660 7.110 6.480 6.630 159,235 -0.12(-1.78%)
Jul 15, 2020 7.140 7.290 6.450 6.750 265,065 -0.33(-4.66%)
Jul 14, 2020 6.660 7.290 6.180 7.080 276,125 +0.75(+11.85%)
Jul 13, 2020 7.470 7.500 6.060 6.330 202,556 -1.05(-14.23%)
Jul 10, 2020 6.990 7.470 6.870 7.380 338,166 +0.63(+9.33%)
Jul 09, 2020 6.750 6.840 6.450 6.750 66,939 +0.00(+0.00%)
Jul 08, 2020 6.660 6.900 6.360 6.750 132,864 +0.00(+0.00%)
Jul 07, 2020 6.930 6.990 6.540 6.750 83,081 -0.18(-2.60%)
Jul 06, 2020 6.870 7.110 6.660 6.930 97,464 +0.09(+1.32%)
Jul 02, 2020 7.110 7.207 6.540 6.840 123,666 -0.33(-4.60%)
Jul 01, 2020 7.500 7.590 6.780 7.170 132,968 -0.30(-4.02%)
Jun 30, 2020 7.710 7.800 7.350 7.470 113,895 -0.33(-4.23%)
Jun 29, 2020 8.130 8.190 7.650 7.800 127,516 -0.39(-4.76%)
Jun 26, 2020 8.250 8.250 7.845 8.190 65,566 -0.18(-2.15%)
Jun 25, 2020 8.130 8.370 7.680 8.370 169,138 +0.18(+2.20%)
Jun 24, 2020 8.460 8.460 7.800 8.190 150,617 -0.30(-3.53%)
Jun 23, 2020 8.910 8.910 8.100 8.490 310,541 +0.09(+1.07%)
Jun 22, 2020 8.040 8.850 7.950 8.400 249,363 +0.15(+1.82%)
Jun 19, 2020 8.250 8.520 7.950 8.250 165,700 -0.03(-0.36%)
Jun 18, 2020 8.250 8.970 7.950 8.280 216,798 -0.12(-1.43%)
Jun 17, 2020 9.690 10.44 8.190 8.400 929,747 -1.08(-11.39%)
Jun 16, 2020 8.040 10.89 7.530 9.480 1,965,624 +1.53(+19.25%)
Jun 15, 2020 7.590 8.280 7.350 7.950 163,133 +0.36(+4.74%)
Jun 12, 2020 7.740 8.074 7.290 7.590 169,933 -0.06(-0.78%)
Jun 11, 2020 8.760 8.850 7.500 7.650 361,423 -1.32(-14.72%)
Jun 10, 2020 9.180 9.210 8.700 8.970 153,443 -0.33(-3.55%)
Jun 09, 2020 9.630 9.745 8.940 9.300 265,894 -0.66(-6.63%)
Jun 08, 2020 9.390 10.50 8.790 9.960 931,876 +1.14(+12.93%)
Jun 05, 2020 9.660 10.05 8.430 8.820 448,433 -0.66(-6.96%)
Jun 04, 2020 8.250 10.47 8.100 9.480 1,521,578 +1.17(+14.08%)
Jun 03, 2020 7.680 9.720 7.500 8.310 1,605,564 +0.54(+6.95%)
Jun 02, 2020 7.200 8.250 6.930 7.770 642,317 +0.48(+6.58%)
Jun 01, 2020 7.380 7.830 6.780 7.290 182,833 -0.27(-3.57%)
May 29, 2020 7.560 8.100 7.260 7.560 284,833 -0.09(-1.18%)
May 28, 2020 8.880 9.000 7.410 7.650 1,111,218 -0.96(-11.15%)
May 27, 2020 7.380 8.790 6.330 8.610 1,293,410 +1.11(+14.80%)
May 26, 2020 7.800 8.070 7.260 7.500 193,897 -0.03(-0.40%)
May 22, 2020 7.200 8.550 7.200 7.530 538,066 +0.57(+8.19%)
May 21, 2020 7.590 7.830 6.750 6.960 234,666 -0.63(-8.30%)
May 20, 2020 8.100 8.250 7.350 7.590 298,365 -0.36(-4.53%)
May 19, 2020 8.280 8.610 7.860 7.950 270,060 -0.36(-4.33%)
May 18, 2020 8.280 9.000 7.860 8.310 371,302 -0.36(-4.15%)
May 15, 2020 9.480 9.900 8.190 8.670 810,800 -4.23(-32.79%)
May 14, 2020 12.81 14.04 12.03 12.90 1,030,922 -0.84(-6.11%)
May 13, 2020 9.480 17.94 9.270 13.74 9,806,709 +4.05(+41.80%)
May 12, 2020 10.83 12.60 8.850 9.690 1,563,856 -0.66(-6.38%)
May 11, 2020 8.730 12.03 8.400 10.35 1,609,343 +2.01(+24.10%)
May 08, 2020 8.160 8.820 7.579 8.340 261,433 +0.30(+3.73%)
May 07, 2020 7.350 8.250 7.080 8.040 222,326 +0.69(+9.39%)
May 06, 2020 7.470 8.370 6.630 7.350 287,686 -0.03(-0.41%)
May 05, 2020 8.250 8.610 7.380 7.380 186,370 -1.02(-12.14%)
May 04, 2020 8.340 9.360 7.950 8.400 349,211 -0.60(-6.67%)
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.