Creative Realities Inc (NQ: CREX )

0.6201 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 2.620 134,023,000 +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%)
Nov 01, 2021 1.550 1.670 1.530 1.570 471,742 +0.04(+2.61%)
Oct 29, 2021 1.650 1.690 1.500 1.530 485,112 -0.16(-9.47%)
Oct 28, 2021 1.550 1.840 1.430 1.690 1,407,231 +0.10(+6.29%)
Oct 27, 2021 1.440 1.780 1.420 1.590 1,521,122 +0.08(+5.30%)
Oct 26, 2021 1.410 1.690 1.510 819,325 +0.13(+9.42%)
Oct 25, 2021 1.450 1.490 1.350 1.380 165,988 -0.01(-0.72%)
Oct 22, 2021 1.460 1.640 1.390 1.390 704,393 -0.10(-6.71%)
Oct 21, 2021 1.510 1.510 1.470 1.490 44,396 -0.02(-1.32%)
Oct 20, 2021 1.500 1.540 1.480 1.510 55,119 +0.00(+0.00%)
Oct 19, 2021 1.480 1.520 1.450 1.510 68,155 +0.02(+1.68%)
Oct 18, 2021 1.420 1.520 1.380 1.485 300,245 +0.04(+2.41%)
Oct 15, 2021 1.470 1.470 1.395 1.450 40,040 +0.01(+0.69%)
Oct 14, 2021 1.440 1.470 1.410 1.440 34,477 +0.00(+0.00%)
Oct 13, 2021 1.410 1.440 1.390 1.440 17,709 +0.02(+1.41%)
Oct 12, 2021 1.400 1.430 1.390 1.420 38,588 +0.03(+2.16%)
Oct 11, 2021 1.430 1.440 1.380 1.390 43,955 -0.01(-0.71%)
Oct 08, 2021 1.390 1.440 1.380 1.400 52,160 +0.01(+0.72%)
Oct 07, 2021 1.370 1.410 1.340 1.390 43,641 +0.04(+2.96%)
Oct 06, 2021 1.320 1.360 1.320 1.350 29,164 -0.01(-0.74%)
Oct 05, 2021 1.340 1.400 1.320 1.360 28,687 +0.01(+0.74%)
Oct 04, 2021 1.410 1.420 1.350 1.350 45,903 -0.08(-5.59%)
Oct 01, 2021 1.330 1.460 1.320 1.430 53,246 +0.08(+5.93%)
Sep 30, 2021 1.300 1.380 1.298 1.350 30,456 +0.02(+1.50%)
Sep 29, 2021 1.340 1.520 1.290 1.330 276,077 -0.01(-0.75%)
Sep 28, 2021 1.350 1.384 1.300 1.340 40,434 -0.03(-2.19%)
Sep 27, 2021 1.330 1.390 1.301 1.370 72,804 +0.02(+1.48%)
Sep 24, 2021 1.380 1.380 1.320 1.350 56,862 -0.04(-2.88%)
Sep 23, 2021 1.330 1.400 1.310 1.390 102,122 +0.09(+6.92%)
Sep 22, 2021 1.340 1.340 1.300 1.300 44,276 -0.03(-2.26%)
Sep 21, 2021 1.270 1.350 1.250 1.330 53,389 +0.06(+4.72%)
Sep 20, 2021 1.300 1.320 1.210 1.270 125,252 -0.06(-4.51%)
Sep 17, 2021 1.300 1.330 1.280 1.330 58,370 +0.03(+2.31%)
Sep 16, 2021 1.310 1.320 1.260 1.300 42,234 +0.00(+0.00%)
Sep 15, 2021 1.320 1.330 1.260 1.300 41,448 -0.02(-1.52%)
Sep 14, 2021 1.300 1.330 1.270 1.320 92,111 +0.02(+1.54%)
Sep 13, 2021 1.300 1.340 1.250 1.300 113,105 -0.04(-2.99%)
Sep 10, 2021 1.320 1.400 1.270 1.340 149,639 -0.07(-4.96%)
Sep 09, 2021 1.360 1.420 1.330 1.410 246,813 +0.08(+6.02%)
Sep 08, 2021 1.370 1.390 1.310 1.330 65,179 -0.08(-5.67%)
Sep 07, 2021 1.490 1.500 1.370 1.410 140,865 -0.03(-2.08%)
Sep 03, 2021 1.520 1.580 1.400 1.440 319,374 -0.10(-6.49%)
Sep 02, 2021 1.450 1.550 1.430 1.540 260,723 +0.11(+7.69%)
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.