Creative Realities Inc (NQ: CREX )

0.5800 -0.0150 (-2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.6600 0.6620 0.6400 0.6579 51,972 -0.00(-0.32%)
May 27, 2022 0.6400 0.7100 0.6102 0.6600 528,650 +0.04(+6.59%)
May 26, 2022 0.6380 0.6650 0.5933 0.6192 196,679 -0.01(-2.20%)
May 25, 2022 0.6500 0.6900 0.6130 0.6331 85,437 +0.00(+0.49%)
May 24, 2022 0.6600 0.6700 0.6300 0.6300 85,325 -0.03(-4.14%)
May 23, 2022 0.6500 0.6934 0.6330 0.6572 92,780 -0.00(-0.27%)
May 20, 2022 0.7000 0.7000 0.6201 0.6590 103,657 -0.04(-5.86%)
May 19, 2022 0.6900 0.7200 0.6600 0.7000 157,260 +0.01(+1.46%)
May 18, 2022 0.7500 0.7500 0.6530 0.6899 135,398 -0.03(-4.18%)
May 17, 2022 0.7400 0.7600 0.6821 0.7200 512,107 -0.13(-15.29%)
May 16, 2022 0.7400 0.8700 0.7101 0.8500 995,694 +0.14(+19.72%)
May 13, 2022 0.6500 0.7100 0.6266 0.7100 239,600 +0.06(+9.23%)
May 12, 2022 0.6707 0.6707 0.6200 0.6500 89,269 +0.02(+3.19%)
May 11, 2022 0.6702 0.6733 0.6101 0.6299 122,557 -0.04(-6.64%)
May 10, 2022 0.6600 0.7200 0.5630 0.6747 388,009 +0.02(+3.50%)
May 09, 2022 0.7052 0.7052 0.6500 0.6519 192,583 -0.05(-7.56%)
May 06, 2022 0.7200 0.7580 0.6863 0.7052 104,593 -0.03(-4.57%)
May 05, 2022 0.8000 0.8000 0.7125 0.7390 118,501 -0.06(-7.67%)
May 04, 2022 0.7300 0.8004 0.7119 0.8004 185,962 +0.08(+10.74%)
May 03, 2022 0.6900 0.7444 0.6700 0.7228 274,833 +0.04(+6.29%)
May 02, 2022 0.7000 0.7000 0.6407 0.6800 144,615 +0.02(+3.37%)
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 3,013,353 -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 8,571,821 +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%)
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.