Creative Realities Inc (NQ: CREX )

0.5788 -0.0066 (-1.13%)
Streaming Delayed Price Updated: 2:27 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.6842 0.7100 0.6500 0.6578 199,359 -0.03(-3.70%)
Apr 28, 2022 0.7100 0.7198 0.6700 0.6831 212,132 -0.01(-1.64%)
Apr 27, 2022 0.6700 0.7200 0.6700 0.6945 219,202 +0.02(+3.63%)
Apr 26, 2022 0.6926 0.7049 0.6699 0.6702 163,351 -0.04(-5.61%)
Apr 25, 2022 0.6700 0.7100 0.6600 0.7100 97,849 +0.03(+5.09%)
Apr 22, 2022 0.6900 0.6949 0.6667 0.6756 189,902 -0.02(-2.17%)
Apr 21, 2022 0.7300 0.7395 0.6900 0.6906 131,011 -0.04(-5.27%)
Apr 20, 2022 0.7003 0.7300 0.6900 0.7290 124,214 +0.02(+2.24%)
Apr 19, 2022 0.6900 0.7152 0.6825 0.7130 229,045 +0.02(+2.58%)
Apr 18, 2022 0.7400 0.7400 0.6700 0.6951 284,792 -0.02(-3.46%)
Apr 14, 2022 0.7400 0.7559 0.7000 0.7200 220,454 -0.03(-3.49%)
Apr 13, 2022 0.6900 0.7460 0.6950 0.7460 308,357 +0.04(+6.19%)
Apr 12, 2022 0.7400 0.7420 0.6792 0.7025 341,478 -0.03(-4.68%)
Apr 11, 2022 0.7500 0.7500 0.7003 0.7370 325,417 -0.02(-2.60%)
Apr 08, 2022 0.7941 0.7941 0.7400 0.7567 499,897 -0.04(-4.71%)
Apr 07, 2022 0.8200 0.8397 0.7600 0.7941 858,064 -0.04(-4.33%)
Apr 06, 2022 0.8700 0.8748 0.8125 0.8300 584,886 -0.03(-3.47%)
Apr 05, 2022 0.8820 0.9000 0.8401 0.8598 576,393 -0.02(-2.52%)
Apr 04, 2022 0.8500 0.8860 0.8400 0.8820 737,488 +0.05(+6.01%)
Apr 01, 2022 0.8500 0.8700 0.8121 0.8320 1,119,312 +0.01(+1.25%)
Mar 31, 2022 0.8200 0.8400 0.8100 0.8217 1,006,144 -0.03(-3.67%)
Mar 30, 2022 0.8700 0.8874 0.8400 0.8530 1,681,958 +0.03(+4.02%)
Mar 29, 2022 0.8200 0.8400 0.8122 0.8200 1,537,038 -0.02(-1.96%)
Mar 28, 2022 0.8400 0.8500 0.8120 0.8364 1,344,992 -0.02(-2.24%)
Mar 25, 2022 0.8500 0.8828 0.8150 0.8556 1,583,493 -0.00(-0.37%)
Mar 24, 2022 0.9200 0.9200 0.8400 0.8588 3,014,528 -0.07(-7.56%)
Mar 23, 2022 1.130 1.190 0.8800 0.9290 26,381,388 +0.07(+8.28%)
Mar 22, 2022 0.8200 0.8597 0.8000 0.8580 8,571,824 +0.05(+5.93%)
Mar 21, 2022 0.8900 0.8900 0.8000 0.8100 329,798 -0.03(-3.57%)
Mar 18, 2022 0.8800 0.9000 0.8400 0.8400 328,391 -0.03(-3.78%)
Mar 17, 2022 0.8500 0.9000 0.8120 0.8730 267,636 +0.02(+2.71%)
Mar 16, 2022 0.8470 0.8680 0.7990 0.8500 206,300 +0.03(+4.23%)
Mar 15, 2022 0.8500 0.8600 0.8051 0.8155 62,866 -0.03(-3.23%)
Mar 14, 2022 0.9134 0.9134 0.8241 0.8427 134,696 -0.03(-3.13%)
Mar 11, 2022 0.9100 0.9462 0.8423 0.8699 64,112 -0.04(-4.39%)
Mar 10, 2022 0.9227 0.9690 0.8850 0.9098 79,252 -0.01(-0.59%)
Mar 09, 2022 0.9100 0.9750 0.8800 0.9152 209,151 +0.02(+1.69%)
Mar 08, 2022 0.8700 0.9236 0.8260 0.9000 175,529 +0.03(+3.44%)
Mar 07, 2022 0.9000 0.9200 0.8700 0.8701 137,884 -0.05(-5.42%)
Mar 04, 2022 0.9508 0.9750 0.9174 0.9200 139,618 -0.06(-6.15%)
Mar 03, 2022 1.020 1.022 0.9598 0.9803 139,412 -0.03(-2.94%)
Mar 02, 2022 1.060 1.070 1.000 1.010 147,547 -0.05(-4.72%)
Mar 01, 2022 1.110 1.115 1.050 1.060 111,541 -0.04(-3.64%)
Feb 28, 2022 1.120 1.150 1.071 1.100 50,259 -0.02(-1.79%)
Feb 25, 2022 1.080 1.120 1.040 1.120 159,300 +0.02(+1.82%)
Feb 24, 2022 0.9500 1.100 0.9000 1.100 365,258 +0.07(+7.22%)
Feb 23, 2022 1.050 1.100 1.010 1.026 166,364 -0.03(-3.22%)
Feb 22, 2022 1.090 1.120 1.050 1.060 270,451 -0.10(-8.62%)
Feb 18, 2022 1.160 0 +0.00(+0.00%)
Feb 17, 2022 1.230 1.250 1.140 1.160 319,363 -0.05(-4.13%)
Feb 16, 2022 1.340 1.340 1.210 1.210 550,458 -0.15(-11.03%)
Feb 15, 2022 1.380 1.420 1.330 1.360 204,610 +0.01(+0.74%)
Feb 14, 2022 1.420 1.440 1.330 1.350 264,453 -0.07(-4.93%)
Feb 11, 2022 1.470 1.480 1.400 1.420 194,779 -0.06(-4.05%)
Feb 10, 2022 1.530 1.580 1.470 1.480 261,770 -0.04(-2.63%)
Feb 09, 2022 1.470 1.580 1.470 1.520 206,890 +0.01(+0.66%)
Feb 08, 2022 1.450 1.530 1.420 1.510 274,833 +0.03(+2.03%)
Feb 07, 2022 1.480 1.540 1.460 1.480 602,018 -0.02(-1.33%)
Feb 04, 2022 1.380 1.520 1.370 1.500 960,515 +0.08(+5.63%)
Feb 03, 2022 1.290 1.440 1.420 941,429 -0.05(-3.40%)
Feb 02, 2022 1.380 1.480 1.360 1.470 2,592,761 -0.03(-2.00%)
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.