Creative Realities Inc (NQ: CREX )

0.5800 -0.0150 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 2.250 2.370 2.250 2.300 6,580 +0.10(+4.55%)
Jul 30, 2019 2.300 2.370 2.200 2.200 15,124 -0.06(-2.65%)
Jul 29, 2019 2.370 2.400 2.260 2.260 6,020 -0.11(-4.64%)
Jul 26, 2019 2.282 2.400 2.282 2.370 25,900 +0.07(+3.04%)
Jul 25, 2019 2.440 2.440 2.300 2.300 7,663 -0.03(-1.29%)
Jul 24, 2019 2.370 2.370 2.240 2.330 4,613 +0.04(+1.75%)
Jul 23, 2019 2.350 2.350 2.250 2.290 83,576 +0.03(+1.33%)
Jul 22, 2019 2.370 2.380 2.260 2.260 11,606 -0.01(-0.44%)
Jul 19, 2019 2.280 2.400 2.270 2.270 9,400 -0.03(-1.30%)
Jul 18, 2019 2.240 2.335 2.150 2.300 5,069 +0.03(+1.32%)
Jul 17, 2019 2.310 2.450 2.260 2.270 35,205 -0.08(-3.61%)
Jul 16, 2019 2.330 2.400 2.300 2.355 12,235 -0.02(-1.05%)
Jul 15, 2019 2.190 2.390 2.190 2.380 19,495 +0.20(+9.17%)
Jul 12, 2019 2.200 2.350 2.160 2.180 5,100 -0.02(-0.91%)
Jul 11, 2019 2.112 2.200 2.112 2.200 1,703 +0.01(+0.46%)
Jul 10, 2019 2.170 2.190 2.130 2.190 2,641 +0.00(+0.01%)
Jul 09, 2019 2.190 2.190 2.190 2.190 326 +0.08(+3.78%)
Jul 08, 2019 2.210 2.230 2.110 2.110 3,729 -0.08(-3.60%)
Jul 05, 2019 2.140 2.240 2.140 2.189 4,200 +0.03(+1.33%)
Jul 03, 2019 2.210 2.210 2.160 2.160 5,400 -0.08(-3.57%)
Jul 02, 2019 2.230 2.270 2.200 2.240 4,089 +0.01(+0.45%)
Jul 01, 2019 2.360 2.360 2.200 2.230 1,902 -0.07(-3.04%)
Jun 28, 2019 2.430 2.500 2.300 2.300 6,300 +0.05(+2.09%)
Jun 27, 2019 2.313 2.330 2.253 2.253 1,991 -0.05(-2.04%)
Jun 26, 2019 2.350 2.350 2.220 2.300 17,105 -0.07(-2.96%)
Jun 25, 2019 2.265 2.370 2.265 2.370 4,530 -0.05(-2.07%)
Jun 24, 2019 2.200 2.420 2.200 2.420 1,953 -0.03(-1.22%)
Jun 21, 2019 2.360 2.450 2.230 2.450 12,900 +0.08(+3.38%)
Jun 20, 2019 2.280 2.400 2.270 2.370 12,669 +0.09(+3.95%)
Jun 19, 2019 2.260 2.319 2.140 2.280 7,736 +0.15(+7.04%)
Jun 18, 2019 2.100 2.310 2.100 2.130 9,417 +0.03(+1.43%)
Jun 17, 2019 2.200 2.230 2.090 2.100 6,851 -0.05(-2.33%)
Jun 14, 2019 2.118 2.150 2.080 2.150 3,700 +0.09(+4.37%)
Jun 13, 2019 2.141 2.141 2.060 2.060 6,953 -0.04(-1.90%)
Jun 12, 2019 2.150 2.170 2.100 2.100 21,622 -0.04(-1.87%)
Jun 11, 2019 2.164 2.164 2.050 2.140 8,528 -0.04(-1.83%)
Jun 10, 2019 2.040 2.180 2.040 2.180 21,759 +0.20(+9.82%)
Jun 07, 2019 1.980 1.985 1.980 1.985 1,400 +0.02(+0.76%)
Jun 06, 2019 2.050 2.060 1.970 1.970 20,221 -0.07(-3.43%)
Jun 05, 2019 2.091 2.120 2.030 2.040 20,472 +0.01(+0.49%)
Jun 04, 2019 2.020 2.180 1.950 2.030 24,581 +0.00(+0.00%)
Jun 03, 2019 2.137 2.137 2.020 2.030 31,223 -0.07(-3.33%)
May 31, 2019 2.111 2.111 2.070 2.100 4,700 -0.05(-2.33%)
May 30, 2019 2.150 2.190 1.923 2.150 16,647 -0.04(-1.83%)
May 29, 2019 1.900 2.197 1.900 2.190 48,617 +0.05(+2.34%)
May 28, 2019 2.255 2.255 1.860 2.140 159,742 -0.14(-6.12%)
May 24, 2019 2.210 2.320 2.111 2.280 19,800 +0.14(+6.52%)
May 23, 2019 2.436 2.488 2.078 2.140 31,445 -0.28(-11.57%)
May 22, 2019 2.440 2.530 2.420 2.420 7,492 -0.04(-1.63%)
May 21, 2019 2.450 2.530 2.400 2.460 13,623 -0.01(-0.40%)
May 20, 2019 2.500 2.520 2.440 2.470 12,449 +0.01(+0.41%)
May 17, 2019 2.700 2.720 2.440 2.460 44,500 -0.26(-9.56%)
May 16, 2019 2.670 2.730 2.610 2.720 63,094 -0.05(-1.81%)
May 15, 2019 3.020 3.020 2.710 2.770 46,313 -0.15(-5.14%)
May 14, 2019 2.770 3.170 2.610 2.920 202,232 +0.17(+6.18%)
May 13, 2019 2.650 2.810 2.410 2.750 121,717 -0.11(-3.85%)
May 10, 2019 2.860 3.650 2.550 2.860 2,723,300 +0.42(+17.21%)
May 09, 2019 2.500 2.500 2.120 2.440 26,952 +0.06(+2.52%)
May 08, 2019 2.500 2.500 2.338 2.380 14,071 -0.11(-4.42%)
May 07, 2019 2.480 2.490 2.330 2.490 6,265 +0.19(+8.26%)
May 06, 2019 2.500 2.500 2.265 2.300 19,327 -0.11(-4.46%)
May 03, 2019 2.326 2.680 2.270 2.407 62,000 +0.15(+6.52%)
May 02, 2019 2.300 2.350 2.260 2.260 10,026 +0.02(+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.