Creative Realities Inc (NQ: CREX )

1.610 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 1.620 1.681 1.580 1.610 86,170 -0.02(-1.23%)
Jul 26, 2021 1.680 1.690 1.610 1.630 57,364 -0.04(-2.40%)
Jul 23, 2021 1.720 1.720 1.610 1.670 107,997 -0.05(-2.91%)
Jul 22, 2021 1.770 1.810 1.690 1.720 68,409 -0.08(-4.44%)
Jul 21, 2021 1.820 1.900 1.780 1.800 101,794 +0.04(+2.27%)
Jul 20, 2021 1.780 1.790 1.720 1.760 57,906 +0.02(+1.15%)
Jul 19, 2021 1.710 1.790 1.660 1.740 243,883 +0.03(+1.75%)
Jul 16, 2021 1.750 1.900 1.700 1.710 344,477 -0.08(-4.47%)
Jul 15, 2021 1.900 2.000 1.750 1.790 315,276 -0.12(-6.28%)
Jul 14, 2021 1.950 2.040 1.871 1.910 284,613 -0.04(-2.05%)
Jul 13, 2021 2.080 2.200 1.960 1.950 268,995 -0.02(-1.02%)
Jul 12, 2021 2.200 2.210 1.970 1.970 470,620 -0.24(-10.86%)
Jul 09, 2021 2.300 2.350 2.160 2.210 567,775 -0.05(-2.21%)
Jul 08, 2021 2.210 2.390 2.150 2.260 239,533 -0.15(-6.22%)
Jul 07, 2021 2.510 2.600 2.360 2.410 433,143 -0.10(-3.98%)
Jul 06, 2021 2.300 2.590 2.250 2.510 789,740 +0.23(+10.09%)
Jul 02, 2021 2.300 2.400 2.180 2.280 349,480 -0.01(-0.44%)
Jul 01, 2021 2.230 2.350 2.150 2.290 475,453 +0.12(+5.53%)
Jun 30, 2021 2.170 2.290 2.080 2.170 263,249 +0.04(+1.88%)
Jun 29, 2021 2.170 2.264 2.020 2.130 510,141 -0.06(-2.74%)
Jun 28, 2021 2.210 2.260 2.180 2.190 63,647 +0.01(+0.46%)
Jun 25, 2021 2.300 2.300 2.180 2.180 124,827 -0.14(-6.03%)
Jun 24, 2021 2.150 2.350 2.110 2.320 219,367 +0.19(+8.92%)
Jun 23, 2021 2.060 2.200 2.060 2.130 192,238 +0.04(+1.91%)
Jun 22, 2021 1.940 2.200 1.910 2.090 391,964 +0.19(+10.00%)
Jun 21, 2021 2.000 2.000 1.900 1.900 276,964 -0.15(-7.32%)
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%)
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.