Creative Realities Inc (NQ: CREX )

1.380 +0.110 (+8.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 18, 2022 1.270 1.400 1.230 1.380 184,915 +0.10(+8.24%)
Jan 14, 2022 1.275 0 -0.06(-4.14%)
Jan 13, 2022 1.370 1.396 1.330 1.330 67,920 -0.06(-4.32%)
Jan 12, 2022 1.420 1.430 1.350 1.390 57,737 -0.04(-2.80%)
Jan 11, 2022 1.320 1.450 1.320 1.430 56,370 +0.11(+8.33%)
Jan 10, 2022 1.420 1.420 1.310 1.320 131,195 -0.09(-6.38%)
Jan 07, 2022 1.460 1.480 1.400 1.410 42,633 +0.01(+0.71%)
Jan 06, 2022 1.400 1.450 1.375 1.400 41,529 -0.06(-4.11%)
Jan 05, 2022 1.470 1.500 1.420 1.460 32,352 +0.04(+2.82%)
Jan 04, 2022 1.450 1.470 1.410 1.420 35,002 -0.03(-2.07%)
Jan 03, 2022 1.450 1.500 1.440 1.450 84,493 +0.05(+3.57%)
Dec 31, 2021 1.400 1.440 1.370 1.400 41,680 +0.02(+1.45%)
Dec 30, 2021 1.390 1.450 1.370 1.380 49,653 +0.01(+0.73%)
Dec 29, 2021 1.400 1.420 1.320 1.370 152,408 -0.05(-3.52%)
Dec 28, 2021 1.430 1.476 1.400 1.420 54,656 -0.01(-0.70%)
Dec 27, 2021 1.440 1.490 1.430 1.430 54,584 -0.03(-2.05%)
Dec 23, 2021 1.470 1.505 1.450 1.460 53,742 +0.00(+0.00%)
Dec 22, 2021 1.490 1.530 1.454 1.460 72,656 -0.05(-3.31%)
Dec 21, 2021 1.470 1.530 1.460 1.510 78,025 +0.06(+4.14%)
Dec 20, 2021 1.360 1.500 1.360 1.450 78,384 +0.04(+2.84%)
Dec 17, 2021 1.400 1.480 1.353 1.410 104,164 -0.02(-1.40%)
Dec 16, 2021 1.500 1.540 1.430 1.430 82,272 -0.03(-2.05%)
Dec 15, 2021 1.500 1.501 1.450 1.460 47,370 -0.04(-2.78%)
Dec 14, 2021 1.530 1.580 1.500 1.502 58,027 -0.05(-3.11%)
Dec 13, 2021 1.570 1.584 1.500 1.550 110,989 -0.03(-1.90%)
Dec 10, 2021 1.634 1.650 1.556 1.580 48,238 -0.05(-3.07%)
Dec 09, 2021 1.620 1.710 1.602 1.630 257,832 -0.03(-1.81%)
Dec 08, 2021 1.560 1.720 1.560 1.660 747,911 +0.07(+4.40%)
Dec 07, 2021 1.560 1.660 1.512 1.590 190,976 +0.08(+5.30%)
Dec 06, 2021 1.470 1.540 1.430 1.510 123,698 +0.05(+3.42%)
Dec 03, 2021 1.600 1.620 1.460 1.460 918,604 -0.16(-9.88%)
Dec 02, 2021 1.640 1.720 1.560 1.620 1,533,225 +0.01(+0.62%)
Dec 01, 2021 1.710 1.790 1.610 1.610 380,718 -0.08(-4.73%)
Nov 30, 2021 1.730 1.830 1.710 1.690 608,024 -0.06(-3.43%)
Nov 29, 2021 1.820 1.840 1.701 1.750 280,755 -0.05(-2.78%)
Nov 26, 2021 1.850 1.899 1.800 1.800 143,162 -0.12(-6.25%)
Nov 24, 2021 1.870 1.940 1.810 1.920 158,617 +0.03(+1.59%)
Nov 23, 2021 1.780 2.110 1.760 1.890 1,058,888 +0.04(+2.16%)
Nov 22, 2021 1.970 2.010 1.795 1.850 601,971 -0.17(-8.42%)
Nov 19, 2021 1.900 2.180 1.870 2.020 1,355,895 +0.19(+10.38%)
Nov 18, 2021 2.120 1.860 1.810 1.830 1,530,421 -0.38(-17.19%)
Nov 17, 2021 2.460 2.474 2.031 2.210 1,757,441 -0.24(-9.80%)
Nov 16, 2021 2.270 2.470 2.080 2.450 4,859,495 -0.17(-6.49%)
Nov 15, 2021 2.550 3.590 2.380 2.620 134,023,003 +1.16(+79.45%)
Nov 12, 2021 1.480 1.482 1.430 1.460 723,412 -0.03(-2.01%)
Nov 11, 2021 1.580 1.580 1.450 1.490 134,384 -0.04(-2.61%)
Nov 10, 2021 1.580 1.530 67,417 -0.06(-3.77%)
Nov 09, 2021 1.610 1.610 1.550 1.590 62,764 -0.01(-0.63%)
Nov 08, 2021 1.610 1.630 1.580 1.600 170,572 +0.03(+1.91%)
Nov 05, 2021 1.570 1.610 1.540 1.570 144,158 +0.03(+1.95%)
Nov 04, 2021 1.580 1.650 1.500 1.540 121,535 -0.03(-1.91%)
Nov 03, 2021 1.580 1.600 1.540 1.570 181,753 -0.02(-1.26%)
Nov 02, 2021 1.590 1.630 1.530 1.590 361,536 +0.02(+1.27%)
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.