Skip to main content

Creative Realities Inc (NQ: CREX )

3.771 +0.021 (+0.56%)
Streaming Delayed Price Updated: 1:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 4.890 5.115 4.824 5.010 18,803 +0.12(+2.45%)
Jul 29, 2021 5.130 5.130 4.830 4.890 18,216 -0.12(-2.40%)
Jul 28, 2021 4.920 5.112 4.860 5.010 19,568 +0.18(+3.73%)
Jul 27, 2021 4.860 5.042 4.740 4.830 28,723 -0.06(-1.23%)
Jul 26, 2021 5.040 5.070 4.830 4.890 19,121 -0.12(-2.40%)
Jul 23, 2021 5.160 5.160 4.830 5.010 35,999 -0.15(-2.91%)
Jul 22, 2021 5.310 5.430 5.070 5.160 22,803 -0.24(-4.44%)
Jul 21, 2021 5.460 5.700 5.340 5.400 33,931 +0.12(+2.27%)
Jul 20, 2021 5.340 5.370 5.160 5.280 19,302 +0.06(+1.15%)
Jul 19, 2021 5.130 5.370 4.980 5.220 81,294 +0.09(+1.75%)
Jul 16, 2021 5.250 5.700 5.100 5.130 114,825 -0.24(-4.47%)
Jul 15, 2021 5.700 6.000 5.250 5.370 105,092 -0.36(-6.28%)
Jul 14, 2021 5.850 6.120 5.613 5.730 94,871 -0.12(-2.05%)
Jul 13, 2021 6.240 6.600 5.880 5.850 89,665 -0.06(-1.02%)
Jul 12, 2021 6.600 6.630 5.910 5.910 156,873 -0.72(-10.86%)
Jul 09, 2021 6.900 7.050 6.480 6.630 189,258 -0.15(-2.21%)
Jul 08, 2021 6.630 7.170 6.450 6.780 79,844 -0.45(-6.22%)
Jul 07, 2021 7.530 7.800 7.080 7.230 144,381 -0.30(-3.98%)
Jul 06, 2021 6.900 7.770 6.750 7.530 263,246 +0.69(+10.09%)
Jul 02, 2021 6.900 7.200 6.540 6.840 116,493 -0.03(-0.44%)
Jul 01, 2021 6.690 7.050 6.450 6.870 158,484 +0.36(+5.53%)
Jun 30, 2021 6.510 6.870 6.240 6.510 87,749 +0.12(+1.88%)
Jun 29, 2021 6.510 6.793 6.060 6.390 170,047 -0.18(-2.74%)
Jun 28, 2021 6.630 6.780 6.540 6.570 21,215 +0.03(+0.46%)
Jun 25, 2021 6.900 6.900 6.540 6.540 41,609 -0.42(-6.03%)
Jun 24, 2021 6.450 7.050 6.330 6.960 73,122 +0.57(+8.92%)
Jun 23, 2021 6.180 6.600 6.180 6.390 64,079 +0.12(+1.91%)
Jun 22, 2021 5.820 6.600 5.730 6.270 130,654 +0.57(+10.00%)
Jun 21, 2021 6.000 6.000 5.700 5.700 92,321 -0.45(-7.32%)
Jun 18, 2021 6.690 6.840 6.060 6.150 130,966 -0.72(-10.48%)
Jun 17, 2021 7.260 7.412 6.750 6.870 231,148 -0.60(-8.03%)
Jun 16, 2021 6.390 8.220 6.089 7.470 1,177,639 +0.99(+15.28%)
Jun 15, 2021 6.750 6.810 6.360 6.480 62,573 -0.24(-3.57%)
Jun 14, 2021 6.540 7.020 6.532 6.720 108,897 +0.27(+4.19%)
Jun 11, 2021 6.540 6.540 6.240 6.450 43,420 -0.06(-0.92%)
Jun 10, 2021 5.940 6.660 5.850 6.510 97,510 +0.45(+7.43%)
Jun 09, 2021 6.150 6.161 5.880 6.060 67,767 -0.06(-0.98%)
Jun 08, 2021 5.850 6.240 5.760 6.120 105,981 +0.21(+3.55%)
Jun 07, 2021 6.000 6.180 5.820 5.910 51,882 +0.03(+0.51%)
Jun 04, 2021 6.180 6.180 5.730 5.880 90,477 -0.24(-3.92%)
Jun 03, 2021 6.000 6.150 5.700 6.120 111,595 -0.03(-0.49%)
Jun 02, 2021 6.690 6.720 6.120 6.150 155,048 -0.60(-8.89%)
Jun 01, 2021 6.390 6.840 5.700 6.750 230,196 +0.36(+5.63%)
May 28, 2021 6.690 6.930 6.360 6.390 255,235 -0.33(-4.91%)
May 27, 2021 5.550 7.260 5.550 6.720 989,677 +1.29(+23.76%)
May 26, 2021 5.490 5.790 5.340 5.430 289,994 +0.09(+1.69%)
May 25, 2021 5.340 5.400 4.800 5.340 616,828 -0.45(-7.77%)
May 24, 2021 5.730 6.450 4.980 5.790 10,417,935 +1.86(+47.33%)
May 21, 2021 3.840 4.020 3.840 3.930 481,282 +0.12(+3.15%)
May 20, 2021 3.780 3.900 3.627 3.810 74,135 +0.09(+2.42%)
May 19, 2021 3.630 3.750 3.546 3.720 23,580 +0.15(+4.20%)
May 18, 2021 3.630 3.930 3.540 3.570 101,508 -0.03(-0.83%)
May 17, 2021 3.630 3.687 3.515 3.600 48,107 -0.12(-3.23%)
May 14, 2021 3.450 3.750 3.420 3.720 43,161 +0.30(+8.77%)
May 13, 2021 3.540 3.690 3.330 3.420 27,786 -0.12(-3.39%)
May 12, 2021 3.630 3.720 3.540 3.540 21,480 -0.12(-3.28%)
May 11, 2021 3.510 3.750 3.360 3.660 35,798 +0.06(+1.67%)
May 10, 2021 3.810 3.895 3.510 3.600 42,942 -0.09(-2.44%)
May 07, 2021 3.540 3.690 3.540 3.690 32,766 +0.21(+6.03%)
May 06, 2021 3.660 3.660 3.480 3.480 41,135 -0.18(-4.92%)
May 05, 2021 3.840 3.990 3.660 3.660 43,291 -0.21(-5.43%)
May 04, 2021 4.110 4.110 3.780 3.870 51,459 -0.27(-6.52%)
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.