Creative Realities Inc (NQ: CREX )

2.050 -0.240 (-10.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.230 2.280 2.020 2.050 392,898 -0.24(-10.48%)
Jun 17, 2021 2.420 2.471 2.250 2.290 693,446 -0.20(-8.03%)
Jun 16, 2021 2.130 2.680 2.030 2.490 3,532,917 +0.33(+15.28%)
Jun 15, 2021 2.250 2.270 2.120 2.160 187,721 -0.08(-3.57%)
Jun 14, 2021 2.180 2.340 2.177 2.240 326,693 +0.09(+4.19%)
Jun 11, 2021 2.180 2.180 2.080 2.150 130,261 -0.02(-0.92%)
Jun 10, 2021 1.980 2.220 1.950 2.170 292,532 +0.15(+7.43%)
Jun 09, 2021 2.050 2.054 1.960 2.020 203,303 -0.02(-0.98%)
Jun 08, 2021 1.950 2.080 1.920 2.040 317,943 +0.07(+3.55%)
Jun 07, 2021 2.000 2.060 1.940 1.970 155,648 +0.01(+0.51%)
Jun 04, 2021 2.060 2.060 1.910 1.960 271,431 -0.08(-3.92%)
Jun 03, 2021 2.000 2.050 1.900 2.040 334,785 -0.01(-0.49%)
Jun 02, 2021 2.230 2.240 2.040 2.050 465,146 -0.20(-8.89%)
Jun 01, 2021 2.130 2.280 1.900 2.250 690,590 +0.12(+5.63%)
May 28, 2021 2.230 2.310 2.120 2.130 765,706 -0.11(-4.91%)
May 27, 2021 1.850 2.420 1.850 2.240 2,969,031 +0.43(+23.76%)
May 26, 2021 1.830 1.930 1.780 1.810 869,982 +0.03(+1.69%)
May 25, 2021 1.780 1.800 1.600 1.780 1,848,915 -0.15(-7.77%)
May 24, 2021 1.910 2.150 1.660 1.930 31,253,806 +0.62(+47.33%)
May 21, 2021 1.280 1.340 1.280 1.310 1,443,848 +0.04(+3.15%)
May 20, 2021 1.260 1.300 1.209 1.270 222,407 +0.03(+2.42%)
May 19, 2021 1.210 1.250 1.182 1.240 70,740 +0.05(+4.20%)
May 18, 2021 1.210 1.310 1.180 1.190 304,526 -0.01(-0.83%)
May 17, 2021 1.210 1.229 1.172 1.200 144,321 -0.04(-3.23%)
May 14, 2021 1.150 1.240 1.140 1.240 129,484 +0.10(+8.77%)
May 13, 2021 1.180 1.230 1.110 1.140 83,359 -0.04(-3.39%)
May 12, 2021 1.210 1.240 1.180 1.180 64,440 -0.04(-3.28%)
May 11, 2021 1.170 1.250 1.120 1.220 107,395 +0.02(+1.67%)
May 10, 2021 1.270 1.298 1.170 1.200 128,826 -0.03(-2.44%)
May 07, 2021 1.180 1.230 1.180 1.230 98,300 +0.07(+6.03%)
May 06, 2021 1.220 1.220 1.160 1.160 123,407 -0.06(-4.92%)
May 05, 2021 1.280 1.330 1.220 1.220 129,875 -0.07(-5.43%)
May 04, 2021 1.370 1.370 1.260 1.290 154,378 -0.09(-6.52%)
May 03, 2021 1.400 1.430 1.350 1.380 113,713 -0.02(-1.43%)
Apr 30, 2021 1.420 1.500 1.400 1.400 101,100 -0.06(-4.11%)
Apr 29, 2021 1.510 1.570 1.440 1.460 396,755 -0.01(-0.68%)
Apr 28, 2021 1.430 1.490 1.430 1.470 144,556 +0.07(+5.00%)
Apr 27, 2021 1.450 1.490 1.390 1.400 199,042 +0.00(+0.00%)
Apr 26, 2021 1.400 1.480 1.400 1.400 161,709 -0.06(-4.11%)
Apr 23, 2021 1.320 1.470 1.290 1.460 217,100 +0.18(+14.06%)
Apr 22, 2021 1.230 1.380 1.220 1.280 285,536 +0.04(+3.23%)
Apr 21, 2021 1.190 1.270 1.170 1.240 288,658 +0.03(+2.48%)
Apr 20, 2021 1.250 1.250 1.160 1.210 213,171 -0.02(-1.63%)
Apr 19, 2021 1.250 1.250 1.200 1.230 164,799 +0.02(+1.65%)
Apr 16, 2021 1.352 1.352 1.200 1.210 417,900 -0.14(-10.37%)
Apr 15, 2021 1.570 1.600 1.300 1.350 582,983 -0.20(-12.90%)
Apr 14, 2021 1.670 1.680 1.540 1.550 354,572 -0.13(-7.74%)
Apr 13, 2021 1.750 1.750 1.640 1.680 209,500 -0.01(-0.59%)
Apr 12, 2021 1.850 1.850 1.630 1.690 193,161 -0.14(-7.65%)
Apr 09, 2021 1.740 1.840 1.710 1.830 263,400 +0.12(+7.02%)
Apr 08, 2021 1.750 1.900 1.630 1.710 267,408 -0.03(-1.72%)
Apr 07, 2021 1.770 1.790 1.720 1.740 76,147 -0.05(-2.79%)
Apr 06, 2021 1.680 1.850 1.680 1.790 154,202 +0.05(+2.87%)
Apr 05, 2021 1.770 1.810 1.700 1.740 168,037 -0.03(-1.69%)
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.