Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Realities Inc (NQ: CREX )

3.115 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 6.120 6.120 4.635 5.640 11,666 -0.51(-8.29%)
Aug 29, 2019 5.040 6.690 5.040 6.150 17,962 +1.22(+24.86%)
Aug 28, 2019 5.100 5.100 4.926 4.926 498 +0.04(+0.73%)
Aug 27, 2019 5.015 5.100 4.884 4.890 690 -0.17(-3.42%)
Aug 26, 2019 5.010 5.070 4.980 5.063 328 -0.19(-3.55%)
Aug 23, 2019 5.224 5.250 4.985 5.250 1,800 +0.00(+0.00%)
Aug 22, 2019 4.950 5.250 4.950 5.250 777 +0.27(+5.42%)
Aug 21, 2019 5.220 5.220 4.980 4.980 820 -0.03(-0.60%)
Aug 20, 2019 5.430 5.430 5.010 5.010 1,929 -0.36(-6.70%)
Aug 19, 2019 6.120 6.120 5.370 5.370 5,316 -0.03(-0.56%)
Aug 16, 2019 5.700 5.732 5.400 5.400 2,433 -0.30(-5.26%)
Aug 15, 2019 5.700 5.970 5.670 5.700 3,246 +0.12(+2.15%)
Aug 14, 2019 5.820 5.850 5.010 5.580 1,346 -0.42(-7.00%)
Aug 13, 2019 5.668 6.000 5.668 6.000 1,473 +0.39(+6.95%)
Aug 12, 2019 6.000 6.007 5.550 5.610 5,116 -0.37(-6.16%)
Aug 09, 2019 6.840 7.020 5.910 5.978 26,266 -1.01(-14.47%)
Aug 08, 2019 6.480 7.200 6.480 6.990 10,524 +0.06(+0.87%)
Aug 07, 2019 6.241 6.960 6.210 6.930 3,643 +0.36(+5.48%)
Aug 06, 2019 6.570 6.570 6.300 6.570 1,095 +0.15(+2.34%)
Aug 05, 2019 6.600 6.600 6.300 6.420 2,329 -0.18(-2.73%)
Aug 02, 2019 6.750 6.750 6.600 6.600 3,000 -0.03(-0.45%)
Aug 01, 2019 6.909 7.020 6.600 6.630 3,527 -0.27(-3.91%)
Jul 31, 2019 6.750 7.110 6.750 6.900 2,193 +0.30(+4.55%)
Jul 30, 2019 6.900 7.110 6.600 6.600 5,041 -0.18(-2.65%)
Jul 29, 2019 7.110 7.200 6.780 6.780 2,006 -0.33(-4.64%)
Jul 26, 2019 6.847 7.200 6.847 7.110 8,633 +0.21(+3.04%)
Jul 25, 2019 7.320 7.320 6.900 6.900 2,554 -0.09(-1.29%)
Jul 24, 2019 7.110 7.110 6.720 6.990 1,537 +0.12(+1.75%)
Jul 23, 2019 7.050 7.050 6.750 6.870 27,858 +0.09(+1.33%)
Jul 22, 2019 7.110 7.140 6.780 6.780 3,868 -0.03(-0.44%)
Jul 19, 2019 6.840 7.200 6.810 6.810 3,133 -0.09(-1.30%)
Jul 18, 2019 6.720 7.005 6.450 6.900 1,689 +0.09(+1.32%)
Jul 17, 2019 6.930 7.350 6.780 6.810 11,735 -0.26(-3.61%)
Jul 16, 2019 6.990 7.200 6.900 7.065 4,078 -0.07(-1.05%)
Jul 15, 2019 6.570 7.170 6.570 7.140 6,498 +0.60(+9.17%)
Jul 12, 2019 6.600 7.050 6.480 6.540 1,700 -0.06(-0.91%)
Jul 11, 2019 6.336 6.600 6.336 6.600 567 +0.03(+0.46%)
Jul 10, 2019 6.510 6.570 6.390 6.570 880 +0.00(+0.01%)
Jul 09, 2019 6.569 6.569 6.569 6.569 108 +0.24(+3.78%)
Jul 08, 2019 6.630 6.690 6.330 6.330 1,243 -0.24(-3.60%)
Jul 05, 2019 6.420 6.720 6.420 6.566 1,400 +0.09(+1.33%)
Jul 03, 2019 6.630 6.630 6.480 6.480 1,800 -0.24(-3.57%)
Jul 02, 2019 6.690 6.810 6.600 6.720 1,363 +0.03(+0.45%)
Jul 01, 2019 7.080 7.080 6.600 6.690 634 -0.21(-3.04%)
Jun 28, 2019 7.290 7.500 6.900 6.900 2,100 +0.14(+2.09%)
Jun 27, 2019 6.941 6.990 6.759 6.759 663 -0.14(-2.04%)
Jun 26, 2019 7.050 7.050 6.661 6.900 5,701 -0.21(-2.96%)
Jun 25, 2019 6.796 7.110 6.796 7.110 1,510 -0.15(-2.07%)
Jun 24, 2019 6.601 7.260 6.601 7.260 651 -0.09(-1.22%)
Jun 21, 2019 7.080 7.350 6.690 7.350 4,300 +0.24(+3.38%)
Jun 20, 2019 6.840 7.200 6.810 7.110 4,223 +0.27(+3.95%)
Jun 19, 2019 6.780 6.957 6.420 6.840 2,578 +0.45(+7.04%)
Jun 18, 2019 6.300 6.930 6.300 6.390 3,139 +0.09(+1.43%)
Jun 17, 2019 6.600 6.690 6.270 6.300 2,283 -0.15(-2.33%)
Jun 14, 2019 6.355 6.450 6.242 6.450 1,233 +0.27(+4.37%)
Jun 13, 2019 6.422 6.422 6.180 6.180 2,317 -0.12(-1.90%)
Jun 12, 2019 6.450 6.510 6.300 6.300 7,207 -0.12(-1.87%)
Jun 11, 2019 6.493 6.493 6.150 6.420 2,842 -0.12(-1.83%)
Jun 10, 2019 6.120 6.540 6.120 6.540 7,253 +0.58(+9.82%)
Jun 07, 2019 5.940 5.955 5.940 5.955 466 +0.04(+0.76%)
Jun 06, 2019 6.150 6.180 5.910 5.910 6,740 -0.21(-3.43%)
Jun 05, 2019 6.273 6.360 6.090 6.120 6,824 +0.03(+0.49%)
Jun 04, 2019 6.060 6.541 5.850 6.090 8,193 +0.00(+0.00%)
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.