Creative Realities Inc (NQ: CREX )

1.030 +0.040 (+4.04%)
Official Closing Price Updated: 4:16 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 27, 2020 1.020 1.050 0.9900 1.030 195,345 +0.04(+4.04%)
Nov 25, 2020 1.000 1.000 0.9615 0.9900 74,600 +0.01(+1.02%)
Nov 24, 2020 0.9970 1.010 0.9500 0.9800 155,081 +0.01(+1.14%)
Nov 23, 2020 0.8992 0.9700 0.8901 0.9690 299,510 +0.06(+6.58%)
Nov 20, 2020 0.8800 0.9251 0.8610 0.9092 195,400 +0.00(+0.52%)
Nov 19, 2020 0.8856 0.9148 0.8818 0.9045 73,602 +0.00(+0.50%)
Nov 18, 2020 0.9300 0.9300 0.8800 0.9000 87,603 +0.00(+0.00%)
Nov 17, 2020 0.9200 0.9200 0.8800 0.9000 106,847 -0.02(-1.64%)
Nov 16, 2020 0.9500 0.9500 0.9006 0.9150 233,500 -0.03(-2.97%)
Nov 13, 2020 0.9020 1.040 0.8930 0.9430 410,000 -0.09(-8.45%)
Nov 12, 2020 1.010 1.050 0.9600 1.030 367,712 +0.04(+4.04%)
Nov 11, 2020 1.010 1.030 0.9900 0.9900 125,601 +0.03(+3.13%)
Nov 10, 2020 1.020 1.020 0.9400 0.9600 129,671 -0.04(-4.00%)
Nov 09, 2020 1.050 1.050 0.9800 1.000 130,853 -0.02(-1.96%)
Nov 06, 2020 0.9900 1.050 0.9900 1.020 68,600 +0.00(+0.00%)
Nov 05, 2020 1.030 1.050 1.010 1.020 71,592 +0.01(+0.99%)
Nov 04, 2020 1.040 1.040 1.000 1.010 28,882 -0.01(-1.35%)
Nov 03, 2020 0.9400 1.040 0.9300 1.024 151,879 +0.08(+8.91%)
Nov 02, 2020 0.9700 0.9800 0.9300 0.9400 96,434 -0.03(-3.08%)
Oct 30, 2020 1.030 1.035 0.9152 0.9699 269,800 -0.07(-6.74%)
Oct 29, 2020 1.050 1.050 1.010 1.040 83,385 +0.01(+0.97%)
Oct 28, 2020 1.070 1.110 1.010 1.030 206,914 -0.05(-4.63%)
Oct 27, 2020 1.080 1.100 1.040 1.080 171,005 -0.04(-3.57%)
Oct 26, 2020 1.170 1.170 1.030 1.120 549,591 -0.06(-5.08%)
Oct 23, 2020 1.060 1.220 1.040 1.180 1,091,700 +0.12(+11.32%)
Oct 22, 2020 1.060 1.070 1.040 1.060 62,304 +0.01(+0.95%)
Oct 21, 2020 1.120 1.120 1.050 1.050 160,290 -0.04(-3.67%)
Oct 20, 2020 1.090 1.110 1.050 1.090 171,568 -0.01(-0.91%)
Oct 19, 2020 1.090 1.120 1.030 1.100 272,546 +0.01(+0.92%)
Oct 16, 2020 1.120 1.130 1.080 1.090 120,900 -0.04(-3.54%)
Oct 15, 2020 1.150 1.150 1.060 1.130 166,021 +0.03(+2.73%)
Oct 14, 2020 1.100 1.150 1.080 1.100 245,082 -0.03(-2.65%)
Oct 13, 2020 1.170 1.180 1.070 1.130 415,382 -0.04(-3.42%)
Oct 12, 2020 1.090 1.340 1.030 1.170 1,588,070 +0.11(+10.38%)
Oct 09, 2020 1.070 1.080 1.050 1.060 63,000 +0.01(+0.95%)
Oct 08, 2020 1.090 1.090 1.030 1.050 93,272 -0.01(-0.94%)
Oct 07, 2020 1.020 1.060 1.020 1.060 72,060 +0.05(+4.95%)
Oct 06, 2020 1.040 1.077 1.010 1.010 107,481 -0.03(-2.88%)
Oct 05, 2020 1.090 1.090 1.030 1.040 76,533 -0.04(-3.70%)
Oct 02, 2020 1.060 1.100 1.030 1.080 93,200 -0.01(-0.92%)
Oct 01, 2020 1.000 1.140 0.9500 1.090 423,891 +0.11(+11.22%)
Sep 30, 2020 0.9900 1.020 0.9700 0.9800 81,965 +0.00(+0.00%)
Sep 29, 2020 1.030 1.030 0.9550 0.9800 231,873 -0.05(-4.85%)
Sep 28, 2020 1.040 1.065 1.000 1.030 159,090 -0.02(-1.90%)
Sep 25, 2020 1.030 1.060 1.000 1.050 112,100 -0.01(-0.94%)
Sep 24, 2020 1.090 1.240 1.000 1.060 204,592 -0.04(-3.64%)
Sep 23, 2020 1.110 1.150 1.060 1.100 197,784 +0.00(+0.00%)
Sep 22, 2020 1.130 1.160 1.100 1.100 37,884 -0.03(-2.65%)
Sep 21, 2020 1.150 1.160 1.070 1.130 191,280 +0.02(+1.80%)
Sep 18, 2020 1.150 1.150 1.080 1.110 161,700 -0.02(-1.77%)
Sep 17, 2020 1.110 1.200 1.080 1.130 181,968 +0.02(+1.80%)
Sep 16, 2020 1.110 1.130 1.100 1.110 27,894 -0.01(-0.89%)
Sep 15, 2020 1.120 1.160 1.110 1.120 88,632 +0.00(+0.00%)
Sep 14, 2020 1.070 1.120 1.070 1.120 36,122 +0.04(+3.70%)
Sep 11, 2020 1.090 1.100 1.050 1.080 46,800 -0.01(-0.92%)
Sep 10, 2020 1.180 1.180 1.080 1.090 96,169 -0.07(-6.03%)
Sep 09, 2020 1.120 1.170 1.080 1.160 132,275 +0.08(+7.41%)
Sep 08, 2020 1.021 1.120 1.021 1.080 95,197 +0.02(+1.89%)
Sep 04, 2020 1.150 1.180 1.030 1.060 238,200 -0.11(-9.40%)
Sep 03, 2020 1.140 1.230 1.140 1.170 166,965 +0.02(+1.74%)
Sep 02, 2020 1.360 1.370 1.150 1.150 364,329 -0.21(-15.44%)
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.