Financial News

Creative Realities Inc (NQ: CREX )

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.530 10.35 7.200 9.300 2,413,245 +1.35(+16.98%)
Apr 29, 2020 10.50 10.77 7.680 7.950 4,103,603 -4.29(-35.05%)
Apr 28, 2020 3.000 13.08 2.850 12.24 21,999,240 +9.24(+308.00%)
Apr 27, 2020 2.520 3.000 2.520 3.000 13,664 +0.54(+21.95%)
Apr 24, 2020 2.460 2.520 2.400 2.460 633 -0.07(-2.75%)
Apr 23, 2020 2.250 2.530 2.224 2.530 4,591 +0.28(+12.43%)
Apr 22, 2020 2.280 2.394 2.250 2.250 2,460 -0.01(-0.52%)
Apr 21, 2020 2.394 2.400 2.262 2.262 528 -0.02(-0.80%)
Apr 20, 2020 2.367 2.367 2.138 2.280 3,116 -0.09(-3.66%)
Apr 17, 2020 2.402 2.490 2.100 2.367 11,266 +0.15(+6.61%)
Apr 16, 2020 2.331 2.340 2.188 2.220 5,493 -0.14(-5.88%)
Apr 15, 2020 2.430 2.430 2.280 2.359 2,166 -0.04(-1.72%)
Apr 14, 2020 2.430 2.565 2.400 2.400 1,504 -0.18(-6.98%)
Apr 13, 2020 2.250 2.580 2.220 2.580 1,221 +0.03(+1.18%)
Apr 09, 2020 2.910 2.910 2.130 2.550 4,900 -0.44(-14.57%)
Apr 08, 2020 2.730 3.000 2.550 2.985 3,057 -0.31(-9.55%)
Apr 07, 2020 2.400 3.300 2.340 3.300 379 +0.75(+29.56%)
Apr 06, 2020 2.550 2.550 2.322 2.547 1,026 +0.26(+11.20%)
Apr 03, 2020 2.910 2.910 2.291 2.291 266 -0.05(-2.12%)
Apr 02, 2020 2.115 2.940 2.115 2.340 583 +0.08(+3.50%)
Apr 01, 2020 2.250 2.261 2.250 2.261 1,812 -0.09(-3.87%)
Mar 31, 2020 2.520 2.532 2.340 2.352 357 -0.14(-5.55%)
Mar 30, 2020 1.890 3.000 1.890 2.490 3,653 +0.30(+13.70%)
Mar 27, 2020 2.277 2.277 2.186 2.190 933 -0.07(-3.14%)
Mar 26, 2020 2.490 2.490 2.250 2.261 1,832 +0.10(+4.68%)
Mar 25, 2020 2.160 2.160 2.160 2.160 246 -0.09(-4.00%)
Mar 24, 2020 1.815 2.699 1.800 2.250 4,613 +0.11(+5.35%)
Mar 23, 2020 2.010 2.496 1.770 2.136 1,623 -0.40(-15.74%)
Mar 20, 2020 2.250 2.535 2.021 2.535 2,633 +0.08(+3.06%)
Mar 19, 2020 1.560 2.550 1.560 2.459 15,217 -0.54(-18.02%)
Mar 18, 2020 2.250 3.000 2.100 3.000 8,933 -0.03(-0.98%)
Mar 17, 2020 3.360 3.360 2.610 3.030 7,422 -0.27(-8.19%)
Mar 16, 2020 2.880 3.450 2.700 3.300 7,257 -0.27(-7.56%)
Mar 13, 2020 3.450 4.800 3.000 3.570 42,433 -0.01(-0.15%)
Mar 12, 2020 3.789 3.840 3.570 3.575 3,292 -0.62(-14.87%)
Mar 11, 2020 4.200 4.200 4.200 4.200 64 +0.18(+4.48%)
Mar 10, 2020 4.065 4.065 3.600 4.020 3,993 -0.01(-0.13%)
Mar 09, 2020 4.025 4.025 4.025 4.025 336 -0.02(-0.61%)
Mar 06, 2020 3.990 4.050 3.990 4.050 266 +0.05(+1.21%)
Mar 05, 2020 4.200 4.200 3.960 4.002 1,333 -0.21(-5.06%)
Mar 04, 2020 4.000 4.215 4.000 4.215 393 +0.06(+1.48%)
Mar 03, 2020 4.154 4.154 4.154 4.154 177 -0.13(-3.05%)
Mar 02, 2020 4.350 4.350 4.284 4.284 1,325 -0.10(-2.19%)
Feb 28, 2020 4.080 4.380 3.900 4.380 4,033 +0.27(+6.57%)
Feb 27, 2020 3.810 4.502 3.810 4.110 6,644 -0.62(-13.18%)
Feb 26, 2020 4.770 4.770 4.650 4.734 450 -0.04(-0.76%)
Feb 25, 2020 4.410 4.800 4.410 4.770 1,261 +0.30(+6.71%)
Feb 24, 2020 4.800 4.800 4.440 4.470 1,415 -0.11(-2.37%)
Feb 21, 2020 4.578 4.578 4.578 9 +0.00(+0.00%)
Feb 20, 2020 4.611 4.611 4.500 4.578 920 +0.05(+1.07%)
Feb 19, 2020 4.765 4.765 4.530 4.530 852 -0.42(-8.48%)
Feb 18, 2020 4.620 4.950 4.530 4.950 2,122 +0.13(+2.80%)
Feb 14, 2020 4.607 4.872 4.607 4.815 1,800 -0.07(-1.45%)
Feb 13, 2020 4.687 5.040 4.687 4.886 1,521 +0.24(+5.07%)
Feb 12, 2020 4.654 4.654 4.650 4.650 626 -0.42(-8.28%)
Feb 11, 2020 5.070 5.070 5.070 14 +0.00(+0.00%)
Feb 10, 2020 5.070 5.070 5.070 11 +0.00(+0.00%)
Feb 07, 2020 4.860 5.070 4.859 5.070 2,233 +0.25(+5.15%)
Feb 06, 2020 4.654 4.822 4.620 4.822 458 +0.05(+1.09%)
Feb 05, 2020 4.620 4.770 4.560 4.770 238 +0.03(+0.63%)
Feb 04, 2020 4.560 4.740 4.560 4.740 804 +0.03(+0.72%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback