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 (%)
Jan 31, 2022 4.020 4.170 3.930 4.050 18,514 -0.06(-1.46%)
Jan 28, 2022 4.020 4.230 3.900 4.110 17,733 +0.09(+2.24%)
Jan 27, 2022 4.110 4.140 3.900 4.020 23,891 -0.09(-2.19%)
Jan 26, 2022 4.050 4.290 3.930 4.110 30,584 +0.12(+3.01%)
Jan 25, 2022 3.900 4.050 3.870 3.990 12,632 +0.06(+1.53%)
Jan 24, 2022 4.230 4.290 3.579 3.930 82,146 -0.36(-8.39%)
Jan 21, 2022 4.440 4.440 4.080 4.290 41,958 -0.12(-2.72%)
Jan 20, 2022 4.530 4.710 4.350 4.410 47,894 -0.12(-2.65%)
Jan 19, 2022 4.110 4.560 3.989 4.530 44,120 +0.39(+9.42%)
Jan 18, 2022 3.810 4.200 3.690 4.140 61,638 +0.31(+8.24%)
Jan 14, 2022 3.825 0 -0.17(-4.14%)
Jan 13, 2022 4.110 4.187 3.990 3.990 22,640 -0.18(-4.32%)
Jan 12, 2022 4.260 4.290 4.050 4.170 19,245 -0.12(-2.80%)
Jan 11, 2022 3.960 4.350 3.960 4.290 18,790 +0.33(+8.33%)
Jan 10, 2022 4.260 4.260 3.930 3.960 43,731 -0.27(-6.38%)
Jan 07, 2022 4.380 4.440 4.200 4.230 14,211 +0.03(+0.71%)
Jan 06, 2022 4.200 4.350 4.125 4.200 13,843 -0.18(-4.11%)
Jan 05, 2022 4.410 4.500 4.260 4.380 10,784 +0.12(+2.82%)
Jan 04, 2022 4.350 4.410 4.230 4.260 11,667 -0.09(-2.07%)
Jan 03, 2022 4.350 4.500 4.319 4.350 28,164 +0.15(+3.57%)
Dec 31, 2021 4.200 4.320 4.110 4.200 13,893 +0.06(+1.45%)
Dec 30, 2021 4.170 4.350 4.110 4.140 16,551 +0.03(+0.73%)
Dec 29, 2021 4.200 4.260 3.960 4.110 50,802 -0.15(-3.52%)
Dec 28, 2021 4.290 4.429 4.200 4.260 18,218 -0.03(-0.70%)
Dec 27, 2021 4.320 4.470 4.290 4.290 18,194 -0.09(-2.05%)
Dec 23, 2021 4.410 4.515 4.350 4.380 17,914 +0.00(+0.00%)
Dec 22, 2021 4.470 4.588 4.361 4.380 24,218 -0.15(-3.31%)
Dec 21, 2021 4.410 4.590 4.380 4.530 26,008 +0.18(+4.14%)
Dec 20, 2021 4.080 4.500 4.080 4.350 26,128 +0.12(+2.84%)
Dec 17, 2021 4.200 4.440 4.060 4.230 34,721 -0.06(-1.40%)
Dec 16, 2021 4.500 4.620 4.290 4.290 27,424 -0.09(-2.05%)
Dec 15, 2021 4.500 4.503 4.350 4.380 15,790 -0.13(-2.78%)
Dec 14, 2021 4.590 4.740 4.500 4.505 19,342 -0.14(-3.11%)
Dec 13, 2021 4.710 4.751 4.500 4.650 36,996 -0.09(-1.90%)
Dec 10, 2021 4.901 4.950 4.668 4.740 16,079 -0.15(-3.07%)
Dec 09, 2021 4.860 5.130 4.805 4.890 85,944 -0.09(-1.81%)
Dec 08, 2021 4.680 5.160 4.680 4.980 249,303 +0.21(+4.40%)
Dec 07, 2021 4.680 4.980 4.536 4.770 63,658 +0.24(+5.30%)
Dec 06, 2021 4.410 4.620 4.290 4.530 41,232 +0.15(+3.42%)
Dec 03, 2021 4.800 4.860 4.380 4.380 306,201 -0.48(-9.88%)
Dec 02, 2021 4.920 5.160 4.680 4.860 511,075 +0.03(+0.62%)
Dec 01, 2021 5.130 5.370 4.830 4.830 126,906 -0.24(-4.73%)
Nov 30, 2021 5.190 5.490 5.130 5.070 202,674 -0.18(-3.43%)
Nov 29, 2021 5.460 5.520 5.104 5.250 93,787 -0.15(-2.78%)
Nov 26, 2021 5.550 5.697 5.400 5.400 47,720 -0.36(-6.25%)
Nov 24, 2021 5.610 5.820 5.430 5.760 52,872 +0.09(+1.59%)
Nov 23, 2021 5.340 6.330 5.280 5.670 352,962 +0.12(+2.16%)
Nov 22, 2021 5.910 6.030 5.385 5.550 200,657 -0.51(-8.42%)
Nov 19, 2021 5.700 6.540 5.610 6.060 451,965 +0.57(+10.38%)
Nov 18, 2021 6.360 5.580 5.430 5.490 510,140 -1.14(-17.19%)
Nov 17, 2021 7.380 7.421 6.094 6.630 585,813 -0.72(-9.80%)
Nov 16, 2021 6.810 7.410 6.240 7.350 1,619,831 -0.51(-6.49%)
Nov 15, 2021 7.650 10.77 7.140 7.860 44,674,280 +3.48(+79.45%)
Nov 12, 2021 4.440 4.446 4.290 4.380 241,137 -0.09(-2.01%)
Nov 11, 2021 4.740 4.740 4.350 4.470 44,794 -0.12(-2.61%)
Nov 10, 2021 4.740 4.590 22,472 -0.18(-3.77%)
Nov 09, 2021 4.830 4.830 4.650 4.770 20,921 -0.03(-0.63%)
Nov 08, 2021 4.830 4.890 4.740 4.800 56,857 +0.09(+1.91%)
Nov 05, 2021 4.710 4.830 4.620 4.710 48,052 +0.09(+1.95%)
Nov 04, 2021 4.740 4.950 4.500 4.620 40,511 -0.09(-1.91%)
Nov 03, 2021 4.740 4.800 4.620 4.710 60,584 -0.06(-1.26%)
Nov 02, 2021 4.770 4.890 4.590 4.770 120,512 +0.06(+1.27%)
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.