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

Creative Realities Inc (NQ: CREX )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2024 4.200 4.200 4.100 4.130 42,305 +0.03(+0.73%)
Feb 28, 2024 4.180 4.350 4.030 4.100 123,573 -0.12(-2.84%)
Feb 27, 2024 3.980 4.230 3.810 4.220 100,292 +0.28(+7.11%)
Feb 26, 2024 3.880 3.950 3.790 3.940 39,983 +0.15(+3.96%)
Feb 23, 2024 3.810 3.840 3.582 3.790 49,836 +0.08(+2.16%)
Feb 22, 2024 3.920 3.954 3.600 3.710 75,646 -0.09(-2.37%)
Feb 21, 2024 3.890 4.000 3.720 3.800 109,704 -0.05(-1.30%)
Feb 20, 2024 3.720 3.850 3.654 3.850 106,245 +0.29(+8.15%)
Feb 16, 2024 3.540 3.575 3.465 3.560 32,141 +0.03(+0.85%)
Feb 15, 2024 3.500 3.550 3.355 3.530 62,983 +0.04(+1.15%)
Feb 14, 2024 3.350 3.490 3.221 3.490 34,060 +0.27(+8.39%)
Feb 13, 2024 3.350 3.430 3.170 3.220 37,106 -0.18(-5.29%)
Feb 12, 2024 3.220 3.470 3.210 3.400 30,629 +0.14(+4.29%)
Feb 09, 2024 3.210 3.260 3.140 3.260 33,499 +0.08(+2.52%)
Feb 08, 2024 3.350 3.350 3.165 3.180 34,249 -0.04(-1.24%)
Feb 07, 2024 3.130 3.225 3.120 3.220 67,965 +0.10(+3.21%)
Feb 06, 2024 3.060 3.190 3.060 3.120 33,393 +0.05(+1.63%)
Feb 05, 2024 3.080 3.090 2.970 3.070 33,231 -0.01(-0.32%)
Feb 02, 2024 3.000 3.080 2.910 3.080 30,443 +0.11(+3.70%)
Feb 01, 2024 3.070 3.070 2.960 2.970 65,060 +0.07(+2.41%)
Jan 31, 2024 2.990 3.045 2.900 2.900 59,953 -0.09(-3.01%)
Jan 30, 2024 2.850 3.000 2.850 2.990 50,489 +0.07(+2.40%)
Jan 29, 2024 2.790 2.970 2.760 2.920 119,135 +0.13(+4.66%)
Jan 26, 2024 2.870 2.870 2.770 2.790 32,881 -0.05(-1.76%)
Jan 25, 2024 2.830 2.850 2.820 2.840 57,189 +0.03(+1.07%)
Jan 24, 2024 2.890 2.892 2.770 2.810 43,424 +0.01(+0.36%)
Jan 23, 2024 2.745 2.840 2.745 2.800 26,238 +0.07(+2.75%)
Jan 22, 2024 2.630 2.740 2.600 2.725 41,952 +0.23(+9.00%)
Jan 19, 2024 2.400 2.630 2.390 2.500 89,701 +0.01(+0.40%)
Jan 18, 2024 2.580 2.740 2.300 2.490 115,111 -0.20(-7.61%)
Jan 17, 2024 2.880 2.880 2.634 2.695 35,037 -0.16(-5.44%)
Jan 16, 2024 2.820 2.930 2.750 2.850 26,240 +0.00(+0.00%)
Jan 12, 2024 2.830 2.860 2.680 2.850 59,282 +0.10(+3.64%)
Jan 11, 2024 2.800 2.860 2.560 2.750 86,751 -0.10(-3.51%)
Jan 10, 2024 2.870 2.870 2.670 2.850 64,026 +0.02(+0.71%)
Jan 09, 2024 2.690 2.890 2.590 2.830 69,750 +0.12(+4.24%)
Jan 08, 2024 2.550 2.730 2.502 2.715 54,612 +0.17(+6.47%)
Jan 05, 2024 2.610 2.655 2.545 2.550 31,408 -0.16(-5.90%)
Jan 04, 2024 2.260 2.730 2.260 2.710 167,384 +0.39(+16.81%)
Jan 03, 2024 2.280 2.355 2.230 2.320 36,714 +0.05(+2.20%)
Jan 02, 2024 2.280 2.330 2.090 2.270 46,492 -0.09(-3.81%)
Dec 29, 2023 2.380 2.400 2.220 2.360 30,079 -0.04(-1.67%)
Dec 28, 2023 2.490 2.490 2.350 2.400 39,307 -0.09(-3.52%)
Dec 27, 2023 2.510 2.550 2.390 2.488 46,545 -0.03(-1.09%)
Dec 26, 2023 2.580 2.580 2.440 2.515 64,204 +0.02(+0.60%)
Dec 22, 2023 2.410 2.565 2.397 2.500 79,911 +0.03(+1.21%)
Dec 21, 2023 2.310 2.480 2.260 2.470 50,970 +0.21(+9.29%)
Dec 20, 2023 2.470 2.529 2.260 2.260 73,487 -0.18(-7.38%)
Dec 19, 2023 2.200 2.520 2.200 2.440 122,930 +0.24(+10.91%)
Dec 18, 2023 2.300 2.320 2.050 2.200 92,046 -0.07(-3.08%)
Dec 15, 2023 1.980 2.290 1.980 2.270 242,189 +0.29(+14.65%)
Dec 14, 2023 1.930 2.010 1.930 1.980 60,035 +0.03(+1.54%)
Dec 13, 2023 1.910 1.950 1.890 1.950 26,683 +0.06(+3.17%)
Dec 12, 2023 1.928 1.928 1.890 1.890 26,672 -0.03(-1.56%)
Dec 11, 2023 1.930 1.960 1.910 1.920 27,844 +0.00(+0.00%)
Dec 08, 2023 1.950 1.970 1.920 1.920 14,087 -0.03(-1.54%)
Dec 07, 2023 1.970 2.010 1.930 1.950 39,561 +0.00(+0.00%)
Dec 06, 2023 1.950 1.980 1.860 1.950 100,766 +0.02(+1.04%)
Dec 05, 2023 1.970 2.040 1.930 1.930 12,928 -0.01(-0.46%)
Dec 04, 2023 1.950 1.990 1.920 1.939 31,881 -0.00(-0.05%)
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.