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, 2019 6.750 7.110 6.750 6.900 2,193 +0.30(+4.55%)
Jul 30, 2019 6.900 7.110 6.600 6.600 5,041 -0.18(-2.65%)
Jul 29, 2019 7.110 7.200 6.780 6.780 2,006 -0.33(-4.64%)
Jul 26, 2019 6.847 7.200 6.847 7.110 8,633 +0.21(+3.04%)
Jul 25, 2019 7.320 7.320 6.900 6.900 2,554 -0.09(-1.29%)
Jul 24, 2019 7.110 7.110 6.720 6.990 1,537 +0.12(+1.75%)
Jul 23, 2019 7.050 7.050 6.750 6.870 27,858 +0.09(+1.33%)
Jul 22, 2019 7.110 7.140 6.780 6.780 3,868 -0.03(-0.44%)
Jul 19, 2019 6.840 7.200 6.810 6.810 3,133 -0.09(-1.30%)
Jul 18, 2019 6.720 7.005 6.450 6.900 1,689 +0.09(+1.32%)
Jul 17, 2019 6.930 7.350 6.780 6.810 11,735 -0.26(-3.61%)
Jul 16, 2019 6.990 7.200 6.900 7.065 4,078 -0.07(-1.05%)
Jul 15, 2019 6.570 7.170 6.570 7.140 6,498 +0.60(+9.17%)
Jul 12, 2019 6.600 7.050 6.480 6.540 1,700 -0.06(-0.91%)
Jul 11, 2019 6.336 6.600 6.336 6.600 567 +0.03(+0.46%)
Jul 10, 2019 6.510 6.570 6.390 6.570 880 +0.00(+0.01%)
Jul 09, 2019 6.569 6.569 6.569 6.569 108 +0.24(+3.78%)
Jul 08, 2019 6.630 6.690 6.330 6.330 1,243 -0.24(-3.60%)
Jul 05, 2019 6.420 6.720 6.420 6.566 1,400 +0.09(+1.33%)
Jul 03, 2019 6.630 6.630 6.480 6.480 1,800 -0.24(-3.57%)
Jul 02, 2019 6.690 6.810 6.600 6.720 1,363 +0.03(+0.45%)
Jul 01, 2019 7.080 7.080 6.600 6.690 634 -0.21(-3.04%)
Jun 28, 2019 7.290 7.500 6.900 6.900 2,100 +0.14(+2.09%)
Jun 27, 2019 6.941 6.990 6.759 6.759 663 -0.14(-2.04%)
Jun 26, 2019 7.050 7.050 6.661 6.900 5,701 -0.21(-2.96%)
Jun 25, 2019 6.796 7.110 6.796 7.110 1,510 -0.15(-2.07%)
Jun 24, 2019 6.601 7.260 6.601 7.260 651 -0.09(-1.22%)
Jun 21, 2019 7.080 7.350 6.690 7.350 4,300 +0.24(+3.38%)
Jun 20, 2019 6.840 7.200 6.810 7.110 4,223 +0.27(+3.95%)
Jun 19, 2019 6.780 6.957 6.420 6.840 2,578 +0.45(+7.04%)
Jun 18, 2019 6.300 6.930 6.300 6.390 3,139 +0.09(+1.43%)
Jun 17, 2019 6.600 6.690 6.270 6.300 2,283 -0.15(-2.33%)
Jun 14, 2019 6.355 6.450 6.242 6.450 1,233 +0.27(+4.37%)
Jun 13, 2019 6.422 6.422 6.180 6.180 2,317 -0.12(-1.90%)
Jun 12, 2019 6.450 6.510 6.300 6.300 7,207 -0.12(-1.87%)
Jun 11, 2019 6.493 6.493 6.150 6.420 2,842 -0.12(-1.83%)
Jun 10, 2019 6.120 6.540 6.120 6.540 7,253 +0.58(+9.82%)
Jun 07, 2019 5.940 5.955 5.940 5.955 466 +0.04(+0.76%)
Jun 06, 2019 6.150 6.180 5.910 5.910 6,740 -0.21(-3.43%)
Jun 05, 2019 6.273 6.360 6.090 6.120 6,824 +0.03(+0.49%)
Jun 04, 2019 6.060 6.541 5.850 6.090 8,193 +0.00(+0.00%)
Jun 03, 2019 6.410 6.410 6.060 6.090 10,407 -0.21(-3.33%)
May 31, 2019 6.334 6.334 6.210 6.300 1,566 -0.15(-2.33%)
May 30, 2019 6.450 6.570 5.770 6.450 5,549 -0.12(-1.83%)
May 29, 2019 5.700 6.593 5.700 6.570 16,205 +0.15(+2.34%)
May 28, 2019 6.765 6.765 5.580 6.420 53,247 -0.42(-6.12%)
May 24, 2019 6.630 6.960 6.332 6.839 6,600 +0.42(+6.52%)
May 23, 2019 7.306 7.464 6.233 6.420 10,481 -0.84(-11.57%)
May 22, 2019 7.320 7.590 7.260 7.260 2,497 -0.12(-1.63%)
May 21, 2019 7.350 7.590 7.200 7.380 4,541 -0.03(-0.40%)
May 20, 2019 7.500 7.560 7.320 7.410 4,149 +0.03(+0.41%)
May 17, 2019 8.100 8.160 7.320 7.380 14,833 -0.78(-9.56%)
May 16, 2019 8.010 8.190 7.830 8.160 21,031 -0.15(-1.81%)
May 15, 2019 9.060 9.060 8.130 8.310 15,437 -0.45(-5.14%)
May 14, 2019 8.310 9.510 7.830 8.760 67,410 +0.51(+6.18%)
May 13, 2019 7.950 8.430 7.230 8.250 40,572 -0.33(-3.85%)
May 10, 2019 8.580 10.95 7.650 8.580 907,766 +1.26(+17.21%)
May 09, 2019 7.500 7.500 6.360 7.320 8,984 +0.18(+2.52%)
May 08, 2019 7.500 7.500 7.016 7.140 4,690 -0.33(-4.42%)
May 07, 2019 7.440 7.470 6.990 7.470 2,088 +0.57(+8.26%)
May 06, 2019 7.500 7.500 6.796 6.900 6,442 -0.32(-4.46%)
May 03, 2019 6.978 8.040 6.810 7.222 20,666 +0.44(+6.52%)
May 02, 2019 6.900 7.050 6.780 6.780 3,342 +0.06(+0.82%)
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.