Creative Realities Inc (NQ: CREX )

0.6201 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 0.6300 0.6500 0.6000 0.6201 154,842 -0.00(-0.19%)
Oct 04, 2022 0.6100 0.6598 0.6000 0.6213 171,699 +0.01(+1.85%)
Oct 03, 2022 0.6000 0.6279 0.6000 0.6100 40,272 +0.01(+1.67%)
Sep 30, 2022 0.6269 0.6269 0.6000 0.6000 19,740 -0.01(-1.67%)
Sep 29, 2022 0.5951 0.6400 0.5801 0.6102 38,717 +0.03(+5.21%)
Sep 28, 2022 0.6000 0.6098 0.5800 0.5800 21,197 -0.02(-2.52%)
Sep 27, 2022 0.5750 0.6300 0.5750 0.5950 70,755 +0.02(+2.94%)
Sep 26, 2022 0.5700 0.5901 0.5700 0.5780 33,571 +0.01(+1.39%)
Sep 23, 2022 0.6100 0.6600 0.5700 0.5701 113,213 -0.07(-10.70%)
Sep 22, 2022 0.6200 0.6699 0.6000 0.6384 104,885 +0.02(+3.97%)
Sep 21, 2022 0.6300 0.6950 0.6003 0.6140 120,632 -0.01(-0.97%)
Sep 20, 2022 0.6600 0.6699 0.6200 0.6200 125,546 -0.04(-6.06%)
Sep 19, 2022 0.6700 0.6960 0.6600 0.6600 92,378 -0.01(-1.49%)
Sep 16, 2022 0.7100 0.7118 0.6600 0.6700 123,638 -0.05(-6.37%)
Sep 15, 2022 0.7100 0.7300 0.7100 0.7156 42,355 -0.00(-0.14%)
Sep 14, 2022 0.7200 0.7500 0.7120 0.7166 55,358 -0.00(-0.50%)
Sep 13, 2022 0.7500 0.7550 0.7100 0.7202 57,945 -0.04(-4.70%)
Sep 12, 2022 0.7709 0.7900 0.7500 0.7557 120,013 -0.04(-4.91%)
Sep 09, 2022 0.7300 0.8000 0.7200 0.7947 221,825 +0.04(+5.75%)
Sep 08, 2022 0.7000 0.7725 0.6962 0.7515 207,367 +0.05(+7.70%)
Sep 07, 2022 0.6949 0.7100 0.6730 0.6978 32,809 +0.00(+0.40%)
Sep 06, 2022 0.6770 0.7150 0.6600 0.6950 127,413 +0.01(+0.72%)
Sep 02, 2022 0.6703 0.7000 0.6630 0.6900 73,055 -0.00(-0.14%)
Sep 01, 2022 0.6847 0.7088 0.6700 0.6910 133,718 +0.02(+3.13%)
Aug 31, 2022 0.6700 0.6933 0.6550 0.6700 37,700 +0.01(+1.48%)
Aug 30, 2022 0.6500 0.6700 0.6402 0.6602 83,296 +0.00(+0.64%)
Aug 29, 2022 0.6600 0.6607 0.6300 0.6560 99,421 -0.02(-2.81%)
Aug 26, 2022 0.6600 0.6849 0.6507 0.6750 46,935 -0.01(-1.57%)
Aug 25, 2022 0.7000 0.7000 0.6621 0.6858 128,145 +0.00(+0.48%)
Aug 24, 2022 0.6400 0.7140 0.6380 0.6825 347,407 +0.03(+5.28%)
Aug 23, 2022 0.6100 0.6491 0.6050 0.6483 100,895 +0.03(+4.09%)
Aug 22, 2022 0.6200 0.6353 0.6000 0.6228 83,435 -0.01(-2.12%)
Aug 19, 2022 0.6440 0.6500 0.6101 0.6363 174,005 -0.01(-1.74%)
Aug 18, 2022 0.6300 0.6679 0.6000 0.6476 161,499 +0.01(+1.92%)
Aug 17, 2022 0.6461 0.6600 0.6301 0.6354 95,201 -0.02(-3.20%)
Aug 16, 2022 0.6988 0.7130 0.6200 0.6564 558,610 -0.07(-9.62%)
Aug 15, 2022 0.6600 0.7500 0.6504 0.7263 529,574 +0.07(+10.80%)
Aug 12, 2022 0.6700 0.6800 0.6500 0.6555 124,564 -0.03(-3.90%)
Aug 11, 2022 0.6700 0.7000 0.6175 0.6821 111,998 +0.01(+1.81%)
Aug 10, 2022 0.6500 0.6700 0.6451 0.6700 48,148 +0.01(+0.75%)
Aug 09, 2022 0.6716 0.6889 0.6500 0.6650 75,501 -0.01(-1.54%)
Aug 08, 2022 0.6700 0.6848 0.6300 0.6754 47,643 +0.02(+2.64%)
Aug 05, 2022 0.6300 0.6687 0.6299 0.6580 134,172 +0.02(+2.84%)
Aug 04, 2022 0.6260 0.6400 0.6001 0.6398 60,679 +0.04(+6.63%)
Aug 03, 2022 0.6100 0.6260 0.5807 0.6000 130,506 -0.01(-0.91%)
Aug 02, 2022 0.6000 0.6258 0.6000 0.6055 65,677 +0.01(+0.87%)
Aug 01, 2022 0.6100 0.6359 0.6000 0.6003 48,986 -0.01(-1.91%)
Jul 29, 2022 0.6206 0.6400 0.6112 0.6120 28,947 +0.00(+0.15%)
Jul 28, 2022 0.6301 0.6319 0.6000 0.6111 30,397 -0.01(-1.44%)
Jul 27, 2022 0.6750 0.6750 0.6000 0.6200 55,212 +0.02(+3.33%)
Jul 26, 2022 0.6700 0.6740 0.6000 0.6000 57,196 -0.03(-4.03%)
Jul 25, 2022 0.6150 0.6474 0.5842 0.6252 91,493 +0.02(+4.03%)
Jul 22, 2022 0.6060 0.6138 0.5900 0.6010 81,593 -0.01(-0.89%)
Jul 21, 2022 0.6025 0.6095 0.6006 0.6064 48,145 +0.00(+0.63%)
Jul 20, 2022 0.6100 0.6200 0.5963 0.6026 57,064 -0.01(-1.07%)
Jul 19, 2022 0.5900 0.6091 0.5851 0.6091 121,097 +0.02(+3.24%)
Jul 18, 2022 0.6100 0.6100 0.5769 0.5900 45,718 +0.01(+2.54%)
Jul 15, 2022 0.5980 0.5980 0.5699 0.5754 51,474 +0.01(+0.97%)
Jul 14, 2022 0.5894 0.5999 0.5500 0.5699 89,940 -0.02(-3.80%)
Jul 13, 2022 0.6100 0.6200 0.5851 0.5924 64,578 -0.00(-0.25%)
Jul 12, 2022 0.6000 0.6240 0.5880 0.5939 31,325 -0.00(-0.18%)
Jul 11, 2022 0.6070 0.6250 0.5902 0.5950 105,473 -0.02(-3.25%)
Jul 08, 2022 0.6300 0.6300 0.5884 0.6150 73,154 +0.00(+0.00%)
Jul 07, 2022 0.6111 0.6416 0.6111 0.6150 45,204 +0.00(+0.64%)
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%)
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%)
Mar 01, 2022 1.110 1.115 1.050 1.060 111,541 -0.04(-3.64%)
Feb 28, 2022 1.120 1.150 1.071 1.100 50,259 -0.02(-1.79%)
Feb 25, 2022 1.080 1.120 1.040 1.120 159,300 +0.02(+1.82%)
Feb 24, 2022 0.9500 1.100 0.9000 1.100 365,258 +0.07(+7.22%)
Feb 23, 2022 1.050 1.100 1.010 1.026 166,364 -0.03(-3.22%)
Feb 22, 2022 1.090 1.120 1.050 1.060 270,451 -0.10(-8.62%)
Feb 18, 2022 1.160 0 +0.00(+0.00%)
Feb 17, 2022 1.230 1.250 1.140 1.160 319,363 -0.05(-4.13%)
Feb 16, 2022 1.340 1.340 1.210 1.210 550,458 -0.15(-11.03%)
Feb 15, 2022 1.380 1.420 1.330 1.360 204,610 +0.01(+0.74%)
Feb 14, 2022 1.420 1.440 1.330 1.350 264,453 -0.07(-4.93%)
Feb 11, 2022 1.470 1.480 1.400 1.420 194,779 -0.06(-4.05%)
Feb 10, 2022 1.530 1.580 1.470 1.480 261,770 -0.04(-2.63%)
Feb 09, 2022 1.470 1.580 1.470 1.520 206,890 +0.01(+0.66%)
Feb 08, 2022 1.450 1.530 1.420 1.510 274,833 +0.03(+2.03%)
Feb 07, 2022 1.480 1.540 1.460 1.480 602,018 -0.02(-1.33%)
Feb 04, 2022 1.380 1.520 1.370 1.500 960,515 +0.08(+5.63%)
Feb 03, 2022 1.290 1.440 1.420 941,429 -0.05(-3.40%)
Feb 02, 2022 1.380 1.480 1.360 1.470 2,592,761 -0.03(-2.00%)
Feb 01, 2022 1.690 1.910 1.480 1.500 52,999,560 +0.15(+11.11%)
Jan 31, 2022 1.340 1.390 1.310 1.350 55,543 -0.02(-1.46%)
Jan 28, 2022 1.340 1.410 1.300 1.370 53,199 +0.03(+2.24%)
Jan 27, 2022 1.370 1.380 1.300 1.340 71,675 -0.03(-2.19%)
Jan 26, 2022 1.350 1.430 1.310 1.370 91,752 +0.04(+3.01%)
Jan 25, 2022 1.300 1.350 1.290 1.330 37,898 +0.02(+1.53%)
Jan 24, 2022 1.410 1.430 1.193 1.310 246,440 -0.12(-8.39%)
Jan 21, 2022 1.480 1.480 1.360 1.430 125,876 -0.04(-2.72%)
Jan 20, 2022 1.510 1.570 1.450 1.470 143,682 -0.04(-2.65%)
Jan 19, 2022 1.370 1.520 1.329 1.510 132,361 +0.13(+9.42%)
Jan 18, 2022 1.270 1.400 1.230 1.380 184,915 +0.10(+8.24%)
Jan 14, 2022 1.275 0 -0.06(-4.14%)
Jan 13, 2022 1.370 1.396 1.330 1.330 67,920 -0.06(-4.32%)
Jan 12, 2022 1.420 1.430 1.350 1.390 57,737 -0.04(-2.80%)
Jan 11, 2022 1.320 1.450 1.320 1.430 56,370 +0.11(+8.33%)
Jan 10, 2022 1.420 1.420 1.310 1.320 131,195 -0.09(-6.38%)
Jan 07, 2022 1.460 1.480 1.400 1.410 42,633 +0.01(+0.71%)
Jan 06, 2022 1.400 1.450 1.375 1.400 41,529 -0.06(-4.11%)
Jan 05, 2022 1.470 1.500 1.420 1.460 32,352 +0.04(+2.82%)
Jan 04, 2022 1.450 1.470 1.410 1.420 35,002 -0.03(-2.07%)
Jan 03, 2022 1.450 1.500 1.440 1.450 84,493 +0.05(+3.57%)
Dec 31, 2021 1.400 1.440 1.370 1.400 41,680 +0.02(+1.45%)
Dec 30, 2021 1.390 1.450 1.370 1.380 49,653 +0.01(+0.73%)
Dec 29, 2021 1.400 1.420 1.320 1.370 152,408 -0.05(-3.52%)
Dec 28, 2021 1.430 1.476 1.400 1.420 54,656 -0.01(-0.70%)
Dec 27, 2021 1.440 1.490 1.430 1.430 54,584 -0.03(-2.05%)
Dec 23, 2021 1.470 1.505 1.450 1.460 53,742 +0.00(+0.00%)
Dec 22, 2021 1.490 1.530 1.454 1.460 72,656 -0.05(-3.31%)
Dec 21, 2021 1.470 1.530 1.460 1.510 78,025 +0.06(+4.14%)
Dec 20, 2021 1.360 1.500 1.360 1.450 78,384 +0.04(+2.84%)
Dec 17, 2021 1.400 1.480 1.353 1.410 104,164 -0.02(-1.40%)
Dec 16, 2021 1.500 1.540 1.430 1.430 82,272 -0.03(-2.05%)
Dec 15, 2021 1.500 1.501 1.450 1.460 47,370 -0.04(-2.78%)
Dec 14, 2021 1.530 1.580 1.500 1.502 58,027 -0.05(-3.11%)
Dec 13, 2021 1.570 1.584 1.500 1.550 110,989 -0.03(-1.90%)
Dec 10, 2021 1.634 1.650 1.556 1.580 48,238 -0.05(-3.07%)
Dec 09, 2021 1.620 1.710 1.602 1.630 257,832 -0.03(-1.81%)
Dec 08, 2021 1.560 1.720 1.560 1.660 747,911 +0.07(+4.40%)
Dec 07, 2021 1.560 1.660 1.512 1.590 190,976 +0.08(+5.30%)
Dec 06, 2021 1.470 1.540 1.430 1.510 123,698 +0.05(+3.42%)
Dec 03, 2021 1.600 1.620 1.460 1.460 918,604 -0.16(-9.88%)
Dec 02, 2021 1.640 1.720 1.560 1.620 1,533,225 +0.01(+0.62%)
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.