Skip to main content

Creative Realities Inc (NQ: CREX )

3.740 -0.010 (-0.27%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 1.704 1.950 1.704 1.950 51,092 +0.25(+14.70%)
Nov 29, 2022 1.739 1.739 1.680 1.700 4,532 -0.04(-2.28%)
Nov 28, 2022 1.749 1.797 1.710 1.740 9,534 -0.02(-0.94%)
Nov 25, 2022 1.830 1.830 1.740 1.756 10,240 +0.00(+0.10%)
Nov 23, 2022 1.823 1.830 1.713 1.754 13,882 -0.03(-1.57%)
Nov 22, 2022 1.889 1.889 1.782 1.782 8,842 -0.01(-0.39%)
Nov 21, 2022 1.884 1.884 1.789 1.789 3,112 -0.04(-2.23%)
Nov 18, 2022 1.830 1.918 1.782 1.830 30,561 -0.02(-1.29%)
Nov 17, 2022 1.830 1.890 1.800 1.854 28,387 +0.02(+1.31%)
Nov 16, 2022 1.827 1.912 1.784 1.830 25,166 +0.00(+0.00%)
Nov 15, 2022 1.920 1.920 1.803 1.830 14,887 -0.04(-2.35%)
Nov 14, 2022 1.755 1.923 1.749 1.874 44,792 +0.13(+7.58%)
Nov 11, 2022 1.740 1.770 1.671 1.742 28,339 -0.01(-0.74%)
Nov 10, 2022 1.692 1.770 1.692 1.755 16,455 +0.01(+0.86%)
Nov 09, 2022 1.860 1.860 1.680 1.740 29,005 -0.06(-3.33%)
Nov 08, 2022 1.830 1.863 1.770 1.800 7,861 +0.00(+0.00%)
Nov 07, 2022 1.772 1.878 1.772 1.800 3,283 +0.00(+0.10%)
Nov 04, 2022 1.890 1.890 1.741 1.798 14,795 -0.09(-4.87%)
Nov 03, 2022 1.920 1.920 1.860 1.890 10,550 -0.02(-0.96%)
Nov 02, 2022 1.920 1.950 1.860 1.909 12,441 +0.02(+0.98%)
Nov 01, 2022 1.860 1.950 1.860 1.890 4,355 -0.01(-0.47%)
Oct 31, 2022 1.830 1.949 1.830 1.899 10,932 +0.01(+0.48%)
Oct 28, 2022 1.860 1.950 1.830 1.890 29,992 +0.03(+1.61%)
Oct 27, 2022 1.833 1.860 1.770 1.860 14,889 +0.04(+2.18%)
Oct 26, 2022 1.710 1.909 1.710 1.820 53,220 -0.01(-0.52%)
Oct 25, 2022 1.740 1.860 1.740 1.830 12,973 +0.10(+6.09%)
Oct 24, 2022 1.800 1.800 1.725 1.725 12,840 -0.05(-2.61%)
Oct 21, 2022 1.758 1.827 1.755 1.771 8,916 +0.02(+1.15%)
Oct 20, 2022 1.800 1.854 1.725 1.751 20,123 -0.04(-2.31%)
Oct 19, 2022 1.814 1.814 1.785 1.792 6,391 +0.02(+1.24%)
Oct 18, 2022 1.857 1.875 1.770 1.771 18,404 -0.03(-1.63%)
Oct 17, 2022 1.815 1.975 1.740 1.800 20,610 -0.04(-2.25%)
Oct 14, 2022 1.860 1.902 1.815 1.841 17,513 -0.03(-1.38%)
Oct 13, 2022 1.890 1.899 1.815 1.867 10,351 -0.01(-0.34%)
Oct 12, 2022 1.920 1.939 1.845 1.873 13,895 +0.05(+2.73%)
Oct 11, 2022 1.920 1.920 1.815 1.824 24,294 -0.14(-7.03%)
Oct 10, 2022 1.920 2.007 1.875 1.962 15,809 +0.09(+5.04%)
Oct 07, 2022 2.009 2.009 1.805 1.867 34,332 -0.14(-7.03%)
Oct 06, 2022 1.920 2.040 1.920 2.009 50,632 +0.15(+7.98%)
Oct 05, 2022 1.890 1.950 1.800 1.860 51,614 -0.00(-0.19%)
Oct 04, 2022 1.830 1.979 1.800 1.864 57,233 +0.03(+1.85%)
Oct 03, 2022 1.800 1.884 1.800 1.830 13,424 +0.03(+1.67%)
Sep 30, 2022 1.881 1.881 1.800 1.800 6,580 -0.03(-1.67%)
Sep 29, 2022 1.785 1.920 1.740 1.831 12,905 +0.09(+5.21%)
Sep 28, 2022 1.800 1.829 1.740 1.740 7,065 -0.04(-2.52%)
Sep 27, 2022 1.725 1.890 1.725 1.785 23,585 +0.05(+2.94%)
Sep 26, 2022 1.710 1.770 1.710 1.734 11,190 +0.02(+1.39%)
Sep 23, 2022 1.830 1.980 1.710 1.710 37,737 -0.20(-10.70%)
Sep 22, 2022 1.860 2.010 1.800 1.915 34,961 +0.07(+3.97%)
Sep 21, 2022 1.890 2.085 1.801 1.842 40,210 -0.02(-0.97%)
Sep 20, 2022 1.980 2.010 1.860 1.860 41,848 -0.12(-6.06%)
Sep 19, 2022 2.010 2.088 1.980 1.980 30,792 -0.03(-1.49%)
Sep 16, 2022 2.130 2.135 1.980 2.010 41,212 -0.14(-6.37%)
Sep 15, 2022 2.130 2.190 2.130 2.147 14,118 -0.00(-0.14%)
Sep 14, 2022 2.160 2.250 2.136 2.150 18,452 -0.01(-0.50%)
Sep 13, 2022 2.250 2.265 2.130 2.161 19,315 -0.11(-4.70%)
Sep 12, 2022 2.313 2.370 2.250 2.267 40,004 -0.12(-4.91%)
Sep 09, 2022 2.190 2.400 2.160 2.384 73,941 +0.13(+5.75%)
Sep 08, 2022 2.100 2.317 2.089 2.255 69,122 +0.16(+7.70%)
Sep 07, 2022 2.085 2.130 2.019 2.093 10,936 +0.01(+0.40%)
Sep 06, 2022 2.031 2.145 1.980 2.085 42,471 +0.02(+0.72%)
Sep 02, 2022 2.011 2.100 1.989 2.070 24,351 -0.00(-0.14%)
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.