Skip to main content

Creative Realities Inc (NQ: CREX )

3.750 UNCHANGED
Streaming Delayed Price Updated: 11:17 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.080 4.380 3.900 4.380 4,033 +0.27(+6.57%)
Feb 27, 2020 3.810 4.502 3.810 4.110 6,644 -0.62(-13.18%)
Feb 26, 2020 4.770 4.770 4.650 4.734 450 -0.04(-0.76%)
Feb 25, 2020 4.410 4.800 4.410 4.770 1,261 +0.30(+6.71%)
Feb 24, 2020 4.800 4.800 4.440 4.470 1,415 -0.11(-2.37%)
Feb 21, 2020 4.578 4.578 4.578 9 +0.00(+0.00%)
Feb 20, 2020 4.611 4.611 4.500 4.578 920 +0.05(+1.07%)
Feb 19, 2020 4.765 4.765 4.530 4.530 852 -0.42(-8.48%)
Feb 18, 2020 4.620 4.950 4.530 4.950 2,122 +0.13(+2.80%)
Feb 14, 2020 4.607 4.872 4.607 4.815 1,800 -0.07(-1.45%)
Feb 13, 2020 4.687 5.040 4.687 4.886 1,521 +0.24(+5.07%)
Feb 12, 2020 4.654 4.654 4.650 4.650 626 -0.42(-8.28%)
Feb 11, 2020 5.070 5.070 5.070 14 +0.00(+0.00%)
Feb 10, 2020 5.070 5.070 5.070 11 +0.00(+0.00%)
Feb 07, 2020 4.860 5.070 4.859 5.070 2,233 +0.25(+5.15%)
Feb 06, 2020 4.654 4.822 4.620 4.822 458 +0.05(+1.09%)
Feb 05, 2020 4.620 4.770 4.560 4.770 238 +0.03(+0.63%)
Feb 04, 2020 4.560 4.740 4.560 4.740 804 +0.03(+0.72%)
Feb 03, 2020 4.748 4.748 4.620 4.706 571 +0.05(+1.12%)
Jan 31, 2020 4.654 4.654 4.654 4.654 233 -0.21(-4.24%)
Jan 30, 2020 4.860 4.860 4.860 4.860 143 +0.07(+1.38%)
Jan 29, 2020 4.794 4.794 4.794 4.794 116 -0.02(-0.36%)
Jan 28, 2020 4.590 4.811 4.590 4.811 224 -0.02(-0.39%)
Jan 27, 2020 4.890 4.890 4.830 4.830 243 -0.06(-1.23%)
Jan 24, 2020 4.890 4.890 4.710 4.890 433 +0.09(+1.87%)
Jan 23, 2020 4.710 4.800 4.530 4.800 2,114 +0.00(+0.01%)
Jan 22, 2020 4.790 4.800 4.740 4.800 1,659 +0.03(+0.67%)
Jan 21, 2020 4.890 4.890 4.650 4.768 717 +0.06(+1.23%)
Jan 17, 2020 4.680 4.710 4.680 4.710 366 +0.18(+3.93%)
Jan 16, 2020 4.532 4.532 4.532 4.532 163 -0.03(-0.59%)
Jan 15, 2020 4.530 4.559 4.530 4.559 383 -0.13(-2.67%)
Jan 14, 2020 4.684 4.684 4.684 4.684 208 -0.00(-0.07%)
Jan 13, 2020 4.740 4.740 4.502 4.687 1,016 +0.18(+4.08%)
Jan 10, 2020 5.130 5.130 4.503 4.503 1,566 -0.72(-13.81%)
Jan 09, 2020 5.023 5.225 5.023 5.225 205 +0.01(+0.11%)
Jan 08, 2020 5.160 5.250 4.633 5.219 937 +0.25(+5.05%)
Jan 07, 2020 4.830 5.304 4.830 4.969 4,007 +0.11(+2.37%)
Jan 06, 2020 4.854 4.854 4.854 4.854 90 +0.20(+4.38%)
Jan 03, 2020 4.650 4.781 4.650 4.650 466 -0.16(-3.28%)
Jan 02, 2020 4.560 4.970 4.370 4.808 925 +0.22(+4.75%)
Dec 31, 2019 4.500 4.785 4.500 4.590 5,766 +0.31(+7.21%)
Dec 30, 2019 4.350 4.350 4.012 4.281 2,621 +0.08(+1.94%)
Dec 27, 2019 3.990 4.770 3.965 4.200 2,200 +0.11(+2.56%)
Dec 26, 2019 4.140 4.161 4.038 4.095 2,062 -0.00(-0.09%)
Dec 24, 2019 4.170 4.170 4.050 4.099 333 +0.08(+1.96%)
Dec 23, 2019 4.020 4.230 3.810 4.020 14,010 +0.12(+3.08%)
Dec 20, 2019 4.110 4.319 3.900 3.900 6,033 -0.21(-5.14%)
Dec 19, 2019 4.290 4.410 4.050 4.112 8,857 -0.60(-12.71%)
Dec 18, 2019 4.800 4.800 4.710 4.710 1,983 -0.24(-4.85%)
Dec 17, 2019 4.710 4.950 4.710 4.950 2,464 -0.15(-2.94%)
Dec 16, 2019 5.040 5.261 4.950 5.100 997 -0.09(-1.65%)
Dec 13, 2019 5.070 5.186 4.980 5.186 300 +0.14(+2.73%)
Dec 12, 2019 4.980 5.193 4.980 5.048 398 +0.04(+0.82%)
Dec 11, 2019 5.025 5.025 4.950 5.006 347 +0.15(+3.01%)
Dec 10, 2019 5.135 5.135 4.860 4.860 934 -0.24(-4.71%)
Dec 09, 2019 5.310 5.400 5.070 5.100 3,750 +0.06(+1.19%)
Dec 06, 2019 5.310 5.370 4.894 5.040 13,066 -0.00(-0.01%)
Dec 05, 2019 4.723 5.310 4.710 5.040 12,674 +0.06(+1.21%)
Dec 04, 2019 4.710 5.250 4.710 4.980 1,322 +0.27(+5.75%)
Dec 03, 2019 5.040 5.100 4.615 4.709 879 -0.09(-1.89%)
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.