Creative Realities Inc (NQ: CREX )

0.6270 +0.0070 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 2.420 2.450 2.360 2.450 7,535 -0.02(-1.01%)
Jan 30, 2019 2.580 2.581 2.360 2.475 13,031 +0.04(+1.85%)
Jan 29, 2019 2.600 2.600 2.430 2.430 682 +0.02(+0.83%)
Jan 28, 2019 2.410 2.410 2.410 2.410 644 +0.00(+0.00%)
Jan 25, 2019 2.540 2.540 2.410 2.410 900 +0.00(+0.00%)
Jan 24, 2019 2.480 2.591 2.380 2.410 13,399 -0.07(-2.80%)
Jan 23, 2019 2.390 2.485 2.380 2.479 7,436 -0.19(-7.14%)
Jan 22, 2019 2.510 2.679 2.404 2.670 10,411 +0.21(+8.54%)
Jan 18, 2019 2.460 2.580 2.450 2.460 7,200 +0.00(+0.00%)
Jan 17, 2019 2.440 3.200 2.420 2.460 63,156 -0.22(-8.09%)
Jan 16, 2019 2.570 2.720 2.543 2.676 12,686 +0.16(+6.21%)
Jan 15, 2019 2.510 2.520 2.322 2.520 4,189 +0.03(+1.20%)
Jan 14, 2019 2.310 2.500 2.310 2.490 2,354 +0.16(+6.87%)
Jan 11, 2019 2.330 2.490 2.310 2.330 5,800 -0.32(-12.08%)
Jan 10, 2019 2.300 2.650 2.300 2.650 11,582 +0.00(+0.00%)
Jan 09, 2019 2.130 2.650 2.100 2.650 38,626 +0.29(+12.29%)
Jan 08, 2019 2.340 2.360 2.250 2.360 3,458 +0.08(+3.40%)
Jan 07, 2019 2.063 2.282 2.063 2.282 405 +0.13(+6.16%)
Jan 04, 2019 2.400 2.420 2.150 2.150 2,800 -0.13(-5.71%)
Jan 03, 2019 2.480 2.480 2.280 2.280 2,547 -0.14(-5.78%)
Jan 02, 2019 2.410 2.420 2.390 2.420 2,394 +0.14(+6.14%)
Dec 31, 2018 2.100 2.350 2.090 2.280 19,200 +0.14(+6.54%)
Dec 28, 2018 2.140 2.210 2.040 2.140 31,300 -0.02(-0.93%)
Dec 27, 2018 2.230 2.300 2.050 2.160 8,439 -0.08(-3.57%)
Dec 26, 2018 2.206 2.280 2.040 2.240 9,963 +0.02(+0.90%)
Dec 24, 2018 2.220 2.380 2.100 2.220 30,600 +0.22(+11.00%)
Dec 21, 2018 2.600 2.610 2.000 2.000 16,500 -0.71(-26.34%)
Dec 20, 2018 2.925 3.000 2.500 2.715 24,230 -0.39(-12.42%)
Dec 19, 2018 3.100 3.100 3.057 3.100 1,937 +0.00(+0.00%)
Dec 18, 2018 3.050 3.110 3.000 3.100 36,954 +0.04(+1.31%)
Dec 17, 2018 3.060 3.060 2.970 3.060 13,608 +0.00(+0.16%)
Dec 14, 2018 2.870 3.055 2.850 3.055 2,700 -0.04(-1.45%)
Dec 13, 2018 3.070 3.110 3.040 3.100 15,001 -0.03(-0.96%)
Dec 12, 2018 3.160 3.200 3.060 3.130 25,331 -0.05(-1.57%)
Dec 11, 2018 3.110 3.200 2.950 3.180 13,892 +0.07(+2.25%)
Dec 10, 2018 3.100 3.230 3.100 3.110 6,130 -0.09(-2.81%)
Dec 07, 2018 3.100 3.200 3.000 3.200 10,900 +0.20(+6.67%)
Dec 06, 2018 3.040 3.220 2.710 3.000 21,487 -0.19(-5.96%)
Dec 04, 2018 3.220 3.340 3.180 3.190 11,000 -0.01(-0.28%)
Dec 03, 2018 3.310 3.310 3.151 3.199 10,281 -0.08(-2.47%)
Nov 30, 2018 3.160 3.280 3.150 3.280 7,500 +0.08(+2.50%)
Nov 29, 2018 3.140 3.240 3.030 3.200 28,581 +0.03(+0.95%)
Nov 28, 2018 3.050 3.280 3.050 3.170 42,862 +0.05(+1.60%)
Nov 27, 2018 3.140 3.240 3.100 3.120 23,022 -0.01(-0.32%)
Nov 26, 2018 3.390 3.390 3.050 3.130 31,088 -0.22(-6.57%)
Nov 23, 2018 3.390 3.390 3.270 3.350 800 +0.05(+1.52%)
Nov 21, 2018 3.300 3.300 3.300 0 +0.18(+5.77%)
Nov 20, 2018 2.960 3.430 2.960 3.120 112,457 +0.13(+4.35%)
Nov 19, 2018 3.130 3.130 2.860 2.990 45,460 -0.06(-1.97%)
Nov 16, 2018 2.520 3.090 2.520 3.050 71,800 +0.26(+9.32%)
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.