Creative Realities Inc (NQ: CREX )

0.6101 +0.0001 (+0.02%)
Streaming Delayed Price Updated: 12:28 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 1.800 2.050 1.800 2.022 30,082 +0.22(+12.34%)
Oct 30, 2019 1.695 1.800 1.630 1.800 8,392 +0.13(+7.78%)
Oct 29, 2019 1.571 1.700 1.571 1.670 3,576 +0.08(+4.77%)
Oct 28, 2019 1.594 1.594 1.594 1.594 426 +0.00(+0.03%)
Oct 25, 2019 1.495 1.594 1.495 1.594 4,500 +0.17(+11.93%)
Oct 24, 2019 1.350 1.490 1.341 1.424 6,898 +0.04(+2.55%)
Oct 23, 2019 1.387 1.390 1.380 1.388 2,317 -0.00(-0.22%)
Oct 22, 2019 1.365 1.396 1.360 1.391 1,797 +0.04(+3.07%)
Oct 21, 2019 1.320 1.390 1.320 1.350 1,245 -0.09(-6.25%)
Oct 18, 2019 1.330 1.479 1.330 1.440 9,200 +0.18(+14.29%)
Oct 17, 2019 1.260 1.260 1.260 1.260 194 -0.25(-16.55%)
Oct 16, 2019 1.500 1.510 1.500 1.510 6,221 +0.01(+0.66%)
Oct 15, 2019 1.470 1.500 1.400 1.500 8,437 +0.10(+7.40%)
Oct 14, 2019 1.420 1.420 1.397 1.397 2,624 -0.04(-3.08%)
Oct 11, 2019 1.516 1.520 1.420 1.441 7,000 -0.05(-3.29%)
Oct 10, 2019 1.500 1.500 1.430 1.490 11,780 +0.01(+0.68%)
Oct 09, 2019 1.600 1.600 1.480 1.480 3,392 -0.05(-3.27%)
Oct 08, 2019 1.530 1.530 1.530 137 +0.00(+0.00%)
Oct 07, 2019 1.530 1.530 1.530 1.530 298 -0.05(-3.16%)
Oct 04, 2019 1.598 1.623 1.490 1.580 9,200 -0.17(-9.71%)
Oct 03, 2019 1.630 1.750 1.450 1.750 5,608 +0.06(+3.55%)
Oct 02, 2019 1.648 1.890 1.648 1.690 7,999 -0.01(-0.44%)
Oct 01, 2019 1.697 1.697 1.697 1.697 534 -0.02(-1.31%)
Sep 30, 2019 1.740 1.740 1.620 1.720 4,724 +0.00(+0.00%)
Sep 27, 2019 1.790 1.804 1.720 1.720 7,100 -0.07(-3.91%)
Sep 26, 2019 1.840 1.850 1.750 1.790 5,588 +0.01(+0.56%)
Sep 25, 2019 1.830 1.850 1.760 1.780 2,994 -0.08(-4.30%)
Sep 24, 2019 1.750 1.890 1.750 1.860 7,079 -0.04(-2.11%)
Sep 23, 2019 1.830 1.910 1.770 1.900 1,554 +0.06(+3.26%)
Sep 20, 2019 1.820 1.895 1.750 1.840 26,100 +0.02(+1.10%)
Sep 19, 2019 2.000 2.000 1.820 1.820 9,663 +0.01(+0.55%)
Sep 18, 2019 1.810 1.905 1.810 1.810 7,430 +0.01(+0.56%)
Sep 17, 2019 2.000 2.000 1.800 1.800 5,099 -0.10(-5.26%)
Sep 16, 2019 1.985 1.985 1.790 1.900 11,592 +0.10(+5.56%)
Sep 13, 2019 2.050 2.050 1.770 1.800 18,500 -0.25(-12.20%)
Sep 12, 2019 1.890 2.050 1.890 2.050 2,977 +0.17(+9.28%)
Sep 11, 2019 1.941 1.941 1.876 1.876 5,223 -0.06(-3.30%)
Sep 10, 2019 1.850 1.950 1.846 1.940 2,941 -0.01(-0.51%)
Sep 09, 2019 1.790 1.950 1.780 1.950 8,713 +0.19(+10.80%)
Sep 06, 2019 1.810 1.890 1.750 1.760 13,000 +0.01(+0.57%)
Sep 05, 2019 1.750 1.750 1.750 1.750 196 -0.14(-7.41%)
Sep 04, 2019 2.070 2.070 1.831 1.890 2,537 -0.09(-4.55%)
Sep 03, 2019 2.040 2.040 1.977 1.980 1,435 +0.10(+5.32%)
Aug 30, 2019 2.040 2.040 1.545 1.880 35,000 -0.17(-8.29%)
Aug 29, 2019 1.680 2.230 1.680 2.050 53,886 +0.41(+24.86%)
Aug 28, 2019 1.700 1.700 1.642 1.642 1,496 +0.01(+0.73%)
Aug 27, 2019 1.672 1.700 1.628 1.630 2,072 -0.06(-3.42%)
Aug 26, 2019 1.670 1.690 1.660 1.688 985 -0.06(-3.55%)
Aug 23, 2019 1.742 1.750 1.662 1.750 5,400 +0.00(+0.00%)
Aug 22, 2019 1.650 1.750 1.650 1.750 2,332 +0.09(+5.42%)
Aug 21, 2019 1.740 1.740 1.660 1.660 2,462 -0.01(-0.60%)
Aug 20, 2019 1.810 1.810 1.670 1.670 5,788 -0.12(-6.70%)
Aug 19, 2019 2.040 2.040 1.790 1.790 15,948 -0.01(-0.56%)
Aug 16, 2019 1.900 1.911 1.800 1.800 7,300 -0.10(-5.26%)
Aug 15, 2019 1.900 1.990 1.890 1.900 9,738 +0.04(+2.15%)
Aug 14, 2019 1.940 1.950 1.670 1.860 4,040 -0.14(-7.00%)
Aug 13, 2019 1.889 2.000 1.889 2.000 4,420 +0.13(+6.95%)
Aug 12, 2019 2.000 2.002 1.850 1.870 15,350 -0.12(-6.16%)
Aug 09, 2019 2.280 2.340 1.970 1.993 78,800 -0.34(-14.47%)
Aug 08, 2019 2.160 2.400 2.160 2.330 31,572 +0.02(+0.87%)
Aug 07, 2019 2.080 2.320 2.070 2.310 10,929 +0.12(+5.48%)
Aug 06, 2019 2.190 2.190 2.100 2.190 3,286 +0.05(+2.34%)
Aug 05, 2019 2.200 2.200 2.100 2.140 6,989 -0.06(-2.73%)
Aug 02, 2019 2.250 2.250 2.200 2.200 9,000 -0.01(-0.45%)
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.