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 (%)
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%)
May 01, 2019 6.663 6.725 6.630 6.725 2,780 +0.09(+1.43%)
Apr 30, 2019 6.869 6.869 6.595 6.630 3,055 +0.49(+7.95%)
Apr 29, 2019 6.150 6.866 6.142 6.142 4,129 -0.06(-0.94%)
Apr 26, 2019 6.240 6.298 5.850 6.200 10,833 -0.04(-0.59%)
Apr 25, 2019 6.024 6.236 6.024 6.236 1,515 +0.06(+0.91%)
Apr 24, 2019 6.315 6.377 6.180 6.180 1,382 +0.12(+1.98%)
Apr 23, 2019 6.238 6.238 6.032 6.060 1,628 -0.24(-3.81%)
Apr 22, 2019 6.000 6.300 5.430 6.300 4,737 +0.18(+2.94%)
Apr 18, 2019 6.180 6.240 6.031 6.120 1,733 -0.06(-0.97%)
Apr 17, 2019 6.330 6.439 5.355 6.180 11,373 -0.18(-2.83%)
Apr 16, 2019 6.243 6.568 6.243 6.360 1,012 -0.00(-0.03%)
Apr 15, 2019 6.630 6.630 6.360 6.362 6,111 -0.48(-6.99%)
Apr 12, 2019 6.870 7.500 6.664 6.840 26,366 +0.18(+2.70%)
Apr 11, 2019 6.150 7.140 6.120 6.660 30,901 +0.45(+7.25%)
Apr 10, 2019 6.365 6.688 6.145 6.210 4,051 -0.24(-3.72%)
Apr 09, 2019 6.810 6.810 6.450 6.450 4,279 -0.38(-5.49%)
Apr 08, 2019 6.540 6.870 6.540 6.825 9,626 +0.46(+7.31%)
Apr 05, 2019 6.330 6.450 6.120 6.360 7,366 -0.09(-1.40%)
Apr 04, 2019 6.450 6.510 6.360 6.450 18,863 -0.24(-3.59%)
Apr 03, 2019 6.690 6.720 6.390 6.690 18,547 -0.18(-2.62%)
Apr 02, 2019 6.870 7.009 6.450 6.870 13,510 -0.24(-3.38%)
Apr 01, 2019 7.890 8.040 6.330 7.110 68,638 -1.02(-12.55%)
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%)
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.