Skip to main content

Creative Realities Inc (NQ: CREX )

3.745 -0.005 (-0.14%)
Streaming Delayed Price Updated: 10:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.700 9.000 7.110 8.130 77,766 -0.27(-3.21%)
Mar 28, 2019 7.830 9.240 7.830 8.400 127,477 +0.57(+7.28%)
Mar 27, 2019 7.350 11.13 7.260 7.830 341,355 +0.73(+10.33%)
Mar 26, 2019 7.097 7.097 7.097 7.097 65 -0.10(-1.43%)
Mar 25, 2019 7.200 7.200 7.200 16 +0.00(+0.00%)
Mar 22, 2019 7.350 7.653 7.200 7.200 1,066 -0.30(-4.00%)
Mar 21, 2019 6.810 8.250 6.810 7.500 14,094 +0.73(+10.79%)
Mar 20, 2019 6.990 6.990 6.750 6.770 1,821 +0.02(+0.29%)
Mar 19, 2019 6.900 7.036 6.750 6.750 925 -0.24(-3.43%)
Mar 18, 2019 7.110 7.110 6.990 6.990 846 +0.24(+3.56%)
Mar 15, 2019 6.960 7.205 6.750 6.750 1,500 -0.21(-3.02%)
Mar 14, 2019 7.500 7.500 6.960 6.960 3,090 -0.18(-2.52%)
Mar 13, 2019 7.650 7.770 7.140 7.140 3,622 -0.54(-7.03%)
Mar 12, 2019 7.391 7.710 7.171 7.680 1,227 -0.12(-1.54%)
Mar 11, 2019 7.230 7.860 7.170 7.800 1,073 +0.72(+10.17%)
Mar 08, 2019 7.170 7.620 7.080 7.080 1,966 -0.03(-0.42%)
Mar 07, 2019 7.440 7.620 7.110 7.110 701 +0.06(+0.85%)
Mar 06, 2019 7.860 7.860 7.050 7.050 5,213 -0.75(-9.62%)
Mar 05, 2019 7.790 7.890 7.398 7.800 1,033 +0.36(+4.84%)
Mar 04, 2019 7.800 8.250 7.440 7.440 1,040 -0.36(-4.62%)
Mar 01, 2019 7.290 7.800 7.290 7.800 1,300 +0.54(+7.44%)
Feb 28, 2019 7.182 7.284 7.182 7.260 1,129 +0.12(+1.68%)
Feb 27, 2019 7.500 7.566 7.140 7.140 3,729 +0.00(+0.00%)
Feb 26, 2019 7.950 7.950 6.965 7.140 3,374 -0.93(-11.52%)
Feb 25, 2019 8.387 8.387 8.070 8.070 852 +0.02(+0.19%)
Feb 22, 2019 7.500 8.490 7.500 8.055 166 +0.46(+6.13%)
Feb 21, 2019 7.912 8.064 6.960 7.590 3,044 -0.51(-6.30%)
Feb 20, 2019 7.840 8.239 7.659 8.100 3,155 +0.15(+1.83%)
Feb 19, 2019 7.955 7.955 7.955 7.955 390 +0.03(+0.44%)
Feb 15, 2019 8.580 8.610 7.620 7.920 7,366 -0.36(-4.35%)
Feb 14, 2019 8.910 8.910 8.280 8.280 8,008 -0.30(-3.50%)
Feb 13, 2019 8.580 10.50 8.550 8.580 66,529 +0.03(+0.35%)
Feb 12, 2019 9.210 9.600 8.550 8.550 13,133 -0.18(-2.06%)
Feb 11, 2019 7.530 9.000 7.260 8.730 27,680 +1.80(+25.97%)
Feb 08, 2019 7.170 7.620 6.870 6.930 3,600 +0.15(+2.21%)
Feb 07, 2019 6.996 7.232 6.780 6.780 388 +0.00(+0.00%)
Feb 06, 2019 6.960 6.960 6.750 6.780 358 -0.18(-2.59%)
Feb 05, 2019 6.960 6.960 6.960 6.960 113 -0.15(-2.11%)
Feb 04, 2019 7.110 7.110 7.110 36 +0.00(+0.00%)
Feb 01, 2019 7.020 7.110 6.960 7.110 3,333 -0.24(-3.27%)
Jan 31, 2019 7.260 7.350 7.080 7.350 2,511 -0.08(-1.01%)
Jan 30, 2019 7.740 7.744 7.080 7.425 4,343 +0.13(+1.85%)
Jan 29, 2019 7.800 7.800 7.290 7.290 227 +0.06(+0.83%)
Jan 28, 2019 7.230 7.230 7.230 7.230 214 +0.00(+0.00%)
Jan 25, 2019 7.620 7.620 7.230 7.230 300 +0.00(+0.00%)
Jan 24, 2019 7.440 7.772 7.140 7.230 4,466 -0.21(-2.80%)
Jan 23, 2019 7.170 7.455 7.140 7.438 2,478 -0.57(-7.14%)
Jan 22, 2019 7.530 8.038 7.211 8.010 3,470 +0.63(+8.54%)
Jan 18, 2019 7.380 7.740 7.350 7.380 2,400 +0.00(+0.00%)
Jan 17, 2019 7.320 9.600 7.260 7.380 21,052 -0.65(-8.09%)
Jan 16, 2019 7.710 8.160 7.628 8.030 4,228 +0.47(+6.21%)
Jan 15, 2019 7.530 7.560 6.966 7.560 1,396 +0.09(+1.20%)
Jan 14, 2019 6.930 7.500 6.930 7.470 784 +0.48(+6.87%)
Jan 11, 2019 6.990 7.470 6.930 6.990 1,933 -0.96(-12.08%)
Jan 10, 2019 6.900 7.950 6.900 7.950 3,860 +0.00(+0.00%)
Jan 09, 2019 6.390 7.950 6.300 7.950 12,875 +0.87(+12.29%)
Jan 08, 2019 7.020 7.080 6.750 7.080 1,152 +0.23(+3.40%)
Jan 07, 2019 6.189 6.847 6.189 6.847 135 +0.40(+6.16%)
Jan 04, 2019 7.200 7.260 6.450 6.450 933 -0.39(-5.71%)
Jan 03, 2019 7.440 7.440 6.840 6.840 849 -0.42(-5.78%)
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.