Skip to main content

Creative Realities Inc (NQ: CREX )

3.731 -0.019 (-0.50%)
Streaming Delayed Price Updated: 10:38 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.500 5.070 4.297 4.350 2,933 +0.00(+0.00%)
Nov 27, 2019 4.980 5.070 4.170 4.350 2,733 +0.11(+2.65%)
Nov 26, 2019 5.130 5.220 3.990 4.238 2,994 -0.41(-8.86%)
Nov 25, 2019 4.770 4.770 4.650 4.650 1,902 -0.03(-0.64%)
Nov 22, 2019 4.740 4.830 4.680 4.680 800 -0.01(-0.26%)
Nov 21, 2019 4.692 4.692 4.692 4.692 66 -0.32(-6.35%)
Nov 20, 2019 5.010 5.010 5.010 9 +0.00(+0.00%)
Nov 19, 2019 4.728 5.040 4.728 5.010 264 -0.04(-0.85%)
Nov 18, 2019 5.048 5.100 5.040 5.053 1,062 +0.20(+4.16%)
Nov 15, 2019 4.804 4.860 4.804 4.851 233 +0.05(+1.06%)
Nov 14, 2019 4.901 4.901 4.800 4.800 710 -0.06(-1.29%)
Nov 13, 2019 5.010 5.123 4.800 4.863 744 -0.15(-3.00%)
Nov 12, 2019 5.370 5.370 5.010 5.013 1,474 +0.07(+1.48%)
Nov 11, 2019 4.800 5.085 4.800 4.940 727 +0.11(+2.28%)
Nov 08, 2019 4.830 5.597 3.900 4.830 6,500 -1.08(-18.27%)
Nov 07, 2019 5.370 5.940 5.370 5.910 2,174 +0.27(+4.79%)
Nov 06, 2019 5.610 5.940 5.460 5.640 2,646 -0.11(-1.88%)
Nov 05, 2019 5.761 5.812 5.700 5.748 586 -0.10(-1.74%)
Nov 04, 2019 5.850 5.880 4.890 5.850 3,250 -0.12(-2.01%)
Nov 01, 2019 6.000 6.000 5.610 5.970 1,233 -0.10(-1.58%)
Oct 31, 2019 5.400 6.150 5.400 6.066 10,027 +0.67(+12.34%)
Oct 30, 2019 5.085 5.400 4.890 5.400 2,797 +0.39(+7.78%)
Oct 29, 2019 4.712 5.100 4.712 5.010 1,192 +0.23(+4.77%)
Oct 28, 2019 4.782 4.782 4.782 4.782 142 +0.00(+0.03%)
Oct 25, 2019 4.486 4.781 4.486 4.781 1,500 +0.51(+11.93%)
Oct 24, 2019 4.050 4.470 4.023 4.271 2,299 +0.11(+2.55%)
Oct 23, 2019 4.162 4.170 4.140 4.165 772 -0.01(-0.22%)
Oct 22, 2019 4.095 4.188 4.080 4.174 599 +0.12(+3.07%)
Oct 21, 2019 3.960 4.170 3.960 4.050 415 -0.27(-6.25%)
Oct 18, 2019 3.990 4.436 3.990 4.320 3,066 +0.54(+14.29%)
Oct 17, 2019 3.780 3.780 3.780 3.780 64 -0.75(-16.55%)
Oct 16, 2019 4.500 4.530 4.500 4.530 2,073 +0.03(+0.66%)
Oct 15, 2019 4.410 4.500 4.200 4.500 2,812 +0.31(+7.40%)
Oct 14, 2019 4.261 4.261 4.190 4.190 874 -0.13(-3.08%)
Oct 11, 2019 4.547 4.560 4.260 4.323 2,333 -0.15(-3.29%)
Oct 10, 2019 4.500 4.500 4.290 4.470 3,926 +0.03(+0.68%)
Oct 09, 2019 4.800 4.800 4.440 4.440 1,130 -0.15(-3.27%)
Oct 08, 2019 4.590 4.590 4.590 45 +0.00(+0.00%)
Oct 07, 2019 4.590 4.590 4.590 4.590 99 -0.15(-3.16%)
Oct 04, 2019 4.793 4.867 4.470 4.740 3,066 -0.51(-9.71%)
Oct 03, 2019 4.890 5.250 4.350 5.250 1,869 +0.18(+3.55%)
Oct 02, 2019 4.945 5.670 4.945 5.070 2,666 -0.02(-0.44%)
Oct 01, 2019 5.092 5.092 5.092 5.092 178 -0.07(-1.31%)
Sep 30, 2019 5.220 5.220 4.860 5.160 1,574 +0.00(+0.00%)
Sep 27, 2019 5.370 5.411 5.160 5.160 2,366 -0.21(-3.91%)
Sep 26, 2019 5.520 5.550 5.250 5.370 1,862 +0.03(+0.56%)
Sep 25, 2019 5.490 5.550 5.280 5.340 998 -0.24(-4.30%)
Sep 24, 2019 5.250 5.670 5.250 5.580 2,359 -0.12(-2.11%)
Sep 23, 2019 5.490 5.730 5.310 5.700 518 +0.18(+3.26%)
Sep 20, 2019 5.460 5.685 5.250 5.520 8,700 +0.06(+1.10%)
Sep 19, 2019 6.000 6.000 5.460 5.460 3,221 +0.03(+0.55%)
Sep 18, 2019 5.430 5.715 5.430 5.430 2,476 +0.03(+0.56%)
Sep 17, 2019 6.000 6.000 5.400 5.400 1,699 -0.30(-5.26%)
Sep 16, 2019 5.955 5.955 5.370 5.700 3,864 +0.30(+5.56%)
Sep 13, 2019 6.150 6.150 5.310 5.400 6,166 -0.75(-12.20%)
Sep 12, 2019 5.670 6.150 5.670 6.150 992 +0.52(+9.28%)
Sep 11, 2019 5.824 5.824 5.628 5.628 1,741 -0.19(-3.30%)
Sep 10, 2019 5.549 5.850 5.538 5.820 980 -0.03(-0.51%)
Sep 09, 2019 5.370 5.850 5.340 5.850 2,904 +0.57(+10.80%)
Sep 06, 2019 5.430 5.670 5.250 5.280 4,333 +0.03(+0.57%)
Sep 05, 2019 5.250 5.250 5.250 5.250 65 -0.42(-7.41%)
Sep 04, 2019 6.210 6.210 5.494 5.670 845 -0.27(-4.55%)
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.