Creative Realities Inc (NQ: CREX )

0.6111 +0.0071 (+1.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 06, 2022 0.6471 0.6471 0.6000 0.6111 34,768 +0.01(+1.18%)
Jul 05, 2022 0.6300 0.6300 0.6000 0.6040 139,559 -0.01(-1.80%)
Jul 01, 2022 0.6295 0.6300 0.6007 0.6151 48,423 +0.00(+0.59%)
Jun 30, 2022 0.6300 0.6668 0.6042 0.6115 42,932 -0.01(-1.37%)
Jun 29, 2022 0.6250 0.6465 0.5948 0.6200 137,811 +0.00(+0.00%)
Jun 28, 2022 0.6820 0.6820 0.6200 0.6200 147,162 -0.05(-6.77%)
Jun 27, 2022 0.6650 0.6980 0.6650 0.6650 93,230 +0.00(+0.00%)
Jun 24, 2022 0.6800 0.7000 0.6650 0.6650 118,279 +0.01(+0.76%)
Jun 23, 2022 0.7000 0.7000 0.6580 0.6600 63,649 +0.01(+1.51%)
Jun 22, 2022 0.6514 0.6900 0.6441 0.6502 68,143 +0.01(+2.28%)
Jun 21, 2022 0.6311 0.6800 0.6311 0.6357 95,359 +0.02(+2.53%)
Jun 17, 2022 0.6782 0.6782 0.6200 0.6200 130,457 -0.00(-0.14%)
Jun 16, 2022 0.6900 0.7050 0.6200 0.6209 304,736 -0.08(-11.82%)
Jun 15, 2022 0.6800 0.7200 0.6617 0.7041 101,127 +0.01(+1.29%)
Jun 14, 2022 0.6983 0.7100 0.6511 0.6951 81,282 +0.00(+0.12%)
Jun 13, 2022 0.6780 0.7000 0.6630 0.6943 95,944 -0.05(-6.15%)
Jun 10, 2022 0.7200 0.7398 0.6880 0.7398 58,353 +0.02(+2.75%)
Jun 09, 2022 0.7300 0.7352 0.7030 0.7200 53,771 -0.02(-2.68%)
Jun 08, 2022 0.7500 0.7500 0.7200 0.7398 194,737 +0.02(+2.48%)
Jun 07, 2022 0.6900 0.7800 0.6864 0.7219 103,916 +0.02(+2.56%)
Jun 06, 2022 0.7100 0.7103 0.6801 0.7039 120,277 +0.01(+1.21%)
Jun 03, 2022 0.6800 0.7000 0.6523 0.6955 124,233 +0.00(+0.56%)
Jun 02, 2022 0.6900 0.7100 0.6701 0.6916 168,155 +0.05(+7.06%)
Jun 01, 2022 0.6400 0.6690 0.6298 0.6460 85,241 -0.01(-1.81%)
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%)
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.