Creative Realities Inc (NQ: CREX )

3.920 -0.100 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 6.690 6.930 6.360 6.390 255,235 -0.33(-4.91%)
May 27, 2021 5.550 7.260 5.550 6.720 989,677 +1.29(+23.76%)
May 26, 2021 5.490 5.790 5.340 5.430 289,994 +0.09(+1.69%)
May 25, 2021 5.340 5.400 4.800 5.340 616,828 -0.45(-7.77%)
May 24, 2021 5.730 6.450 4.980 5.790 10,417,935 +1.86(+47.33%)
May 21, 2021 3.840 4.020 3.840 3.930 481,282 +0.12(+3.15%)
May 20, 2021 3.780 3.900 3.627 3.810 74,135 +0.09(+2.42%)
May 19, 2021 3.630 3.750 3.546 3.720 23,580 +0.15(+4.20%)
May 18, 2021 3.630 3.930 3.540 3.570 101,508 -0.03(-0.83%)
May 17, 2021 3.630 3.687 3.515 3.600 48,107 -0.12(-3.23%)
May 14, 2021 3.450 3.750 3.420 3.720 43,161 +0.30(+8.77%)
May 13, 2021 3.540 3.690 3.330 3.420 27,786 -0.12(-3.39%)
May 12, 2021 3.630 3.720 3.540 3.540 21,480 -0.12(-3.28%)
May 11, 2021 3.510 3.750 3.360 3.660 35,798 +0.06(+1.67%)
May 10, 2021 3.810 3.895 3.510 3.600 42,942 -0.09(-2.44%)
May 07, 2021 3.540 3.690 3.540 3.690 32,766 +0.21(+6.03%)
May 06, 2021 3.660 3.660 3.480 3.480 41,135 -0.18(-4.92%)
May 05, 2021 3.840 3.990 3.660 3.660 43,291 -0.21(-5.43%)
May 04, 2021 4.110 4.110 3.780 3.870 51,459 -0.27(-6.52%)
May 03, 2021 4.200 4.290 4.050 4.140 37,904 -0.06(-1.43%)
Apr 30, 2021 4.260 4.500 4.200 4.200 33,700 -0.18(-4.11%)
Apr 29, 2021 4.530 4.710 4.320 4.380 132,251 -0.03(-0.68%)
Apr 28, 2021 4.290 4.470 4.290 4.410 48,185 +0.21(+5.00%)
Apr 27, 2021 4.350 4.470 4.170 4.200 66,347 +0.00(+0.00%)
Apr 26, 2021 4.200 4.440 4.200 4.200 53,903 -0.18(-4.11%)
Apr 23, 2021 3.960 4.410 3.870 4.380 72,366 +0.54(+14.06%)
Apr 22, 2021 3.690 4.140 3.660 3.840 95,178 +0.12(+3.23%)
Apr 21, 2021 3.570 3.810 3.510 3.720 96,219 +0.09(+2.48%)
Apr 20, 2021 3.750 3.750 3.480 3.630 71,057 -0.06(-1.63%)
Apr 19, 2021 3.750 3.750 3.600 3.690 54,933 +0.06(+1.65%)
Apr 16, 2021 4.056 4.056 3.600 3.630 139,300 -0.42(-10.37%)
Apr 15, 2021 4.710 4.800 3.900 4.050 194,327 -0.60(-12.90%)
Apr 14, 2021 5.010 5.040 4.620 4.650 118,190 -0.39(-7.74%)
Apr 13, 2021 5.250 5.250 4.920 5.040 69,833 -0.03(-0.59%)
Apr 12, 2021 5.550 5.550 4.890 5.070 64,387 -0.42(-7.65%)
Apr 09, 2021 5.220 5.520 5.130 5.490 87,800 +0.36(+7.02%)
Apr 08, 2021 5.250 5.700 4.890 5.130 89,136 -0.09(-1.72%)
Apr 07, 2021 5.310 5.370 5.160 5.220 25,382 -0.15(-2.79%)
Apr 06, 2021 5.040 5.550 5.040 5.370 51,400 +0.15(+2.87%)
Apr 05, 2021 5.310 5.430 5.100 5.220 56,012 -0.09(-1.69%)
Apr 01, 2021 5.490 5.550 5.160 5.310 101,066 -0.18(-3.28%)
Mar 31, 2021 5.520 6.090 5.370 5.490 418,936 +0.36(+7.02%)
Mar 30, 2021 5.430 5.490 4.800 5.130 177,537 -0.39(-7.07%)
Mar 29, 2021 6.330 6.360 5.520 5.520 99,970 -0.48(-8.00%)
Mar 26, 2021 6.120 6.225 5.790 6.000 74,233 -0.06(-0.99%)
Mar 25, 2021 5.640 6.450 5.640 6.060 252,675 -0.15(-2.42%)
Mar 24, 2021 6.570 6.660 6.090 6.210 86,256 -0.21(-3.27%)
Mar 23, 2021 6.750 6.750 6.300 6.420 109,484 +0.00(+0.00%)
Mar 22, 2021 6.540 6.600 6.180 6.420 66,317 +0.15(+2.39%)
Mar 19, 2021 6.570 6.750 6.270 6.270 167,933 -0.42(-6.28%)
Mar 18, 2021 6.540 6.900 6.390 6.690 132,015 -0.09(-1.33%)
Mar 17, 2021 6.210 6.870 6.090 6.780 188,313 +0.48(+7.62%)
Mar 16, 2021 6.570 6.720 6.180 6.300 140,590 -0.42(-6.25%)
Mar 15, 2021 6.120 6.750 5.880 6.720 174,278 +0.60(+9.80%)
Mar 12, 2021 6.330 6.540 6.000 6.120 163,800 -0.21(-3.32%)
Mar 11, 2021 5.730 7.140 5.670 6.330 419,707 +0.66(+11.64%)
Mar 10, 2021 6.540 6.600 5.580 5.670 439,554 -0.81(-12.50%)
Mar 09, 2021 6.570 6.900 5.910 6.480 310,250 -0.06(-0.92%)
Mar 08, 2021 7.350 7.590 6.480 6.540 166,272 -0.96(-12.80%)
Mar 05, 2021 7.800 7.860 6.120 7.500 273,233 -0.45(-5.66%)
Mar 04, 2021 8.430 8.760 7.290 7.950 388,118 -0.60(-7.02%)
Mar 03, 2021 8.190 9.780 8.100 8.550 945,284 +0.48(+5.95%)
Mar 02, 2021 8.160 8.340 7.860 8.070 135,447 -0.06(-0.74%)
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.