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 (%)
Nov 30, 2023 1.960 1.980 1.910 1.920 35,758 -0.01(-0.52%)
Nov 29, 2023 1.930 2.020 1.920 1.930 25,269 -0.05(-2.28%)
Nov 28, 2023 1.880 2.030 1.870 1.975 39,807 +0.10(+5.05%)
Nov 27, 2023 1.910 1.940 1.840 1.880 25,747 -0.04(-2.08%)
Nov 24, 2023 1.880 1.920 1.820 1.920 10,712 +0.02(+1.05%)
Nov 22, 2023 1.940 1.940 1.880 1.900 8,470 -0.05(-2.56%)
Nov 21, 2023 1.960 1.980 1.924 1.950 4,852 -0.01(-0.51%)
Nov 20, 2023 1.950 1.960 1.920 1.960 8,820 +0.00(+0.00%)
Nov 17, 2023 1.960 2.010 1.960 1.960 57,026 -0.03(-1.51%)
Nov 16, 2023 2.010 2.020 1.970 1.990 15,942 -0.02(-1.00%)
Nov 15, 2023 2.090 2.090 1.920 2.010 129,674 +0.03(+1.52%)
Nov 14, 2023 1.920 1.990 1.920 1.980 27,577 +0.03(+1.54%)
Nov 13, 2023 2.030 2.080 1.900 1.950 53,833 -0.11(-5.34%)
Nov 10, 2023 2.060 2.089 1.950 2.060 77,176 +0.14(+7.29%)
Nov 09, 2023 1.900 1.970 1.900 1.920 56,358 +0.01(+0.52%)
Nov 08, 2023 1.910 1.950 1.856 1.910 14,147 +0.02(+1.06%)
Nov 07, 2023 1.920 1.960 1.800 1.890 17,838 -0.04(-2.07%)
Nov 06, 2023 1.910 1.960 1.910 1.930 12,149 +0.00(+0.00%)
Nov 03, 2023 1.770 1.960 1.770 1.930 40,518 +0.14(+7.82%)
Nov 02, 2023 1.680 1.840 1.670 1.790 21,712 +0.09(+5.29%)
Nov 01, 2023 1.870 1.880 1.700 1.700 23,803 -0.18(-9.57%)
Oct 31, 2023 1.840 1.910 1.780 1.880 52,971 +0.04(+2.17%)
Oct 30, 2023 1.760 1.850 1.750 1.840 13,552 +0.07(+3.95%)
Oct 27, 2023 1.750 1.840 1.750 1.770 14,162 +0.01(+0.57%)
Oct 26, 2023 1.670 1.810 1.670 1.760 9,067 +0.06(+3.53%)
Oct 25, 2023 1.820 1.870 1.640 1.700 33,634 -0.18(-9.57%)
Oct 24, 2023 1.690 1.900 1.640 1.880 60,147 +0.17(+9.94%)
Oct 23, 2023 1.760 1.900 1.620 1.710 104,241 +0.00(+0.29%)
Oct 20, 2023 1.340 1.730 1.327 1.705 93,919 +0.33(+24.45%)
Oct 19, 2023 1.400 1.400 1.221 1.370 64,881 -0.03(-2.14%)
Oct 18, 2023 1.480 1.550 1.370 1.400 56,348 -0.08(-5.41%)
Oct 17, 2023 1.560 1.620 1.480 1.480 37,835 -0.09(-5.73%)
Oct 16, 2023 1.570 1.680 1.570 1.570 5,760 -0.04(-2.48%)
Oct 13, 2023 1.620 1.700 1.570 1.610 24,290 -0.05(-3.01%)
Oct 12, 2023 1.650 1.760 1.650 1.660 12,217 +0.00(+0.00%)
Oct 11, 2023 1.630 1.798 1.630 1.660 12,542 +0.00(+0.00%)
Oct 10, 2023 1.690 1.770 1.660 1.660 19,978 -0.06(-3.49%)
Oct 09, 2023 1.650 1.772 1.570 1.720 15,652 +0.05(+2.99%)
Oct 06, 2023 1.450 1.690 1.414 1.670 36,226 +0.17(+11.33%)
Oct 05, 2023 1.470 1.600 1.470 1.500 4,996 +0.00(+0.00%)
Oct 04, 2023 1.480 1.550 1.420 1.500 75,535 -0.01(-0.66%)
Oct 03, 2023 1.500 1.550 1.410 1.510 102,858 +0.01(+0.67%)
Oct 02, 2023 1.510 1.580 1.500 1.500 13,842 -0.05(-3.23%)
Sep 29, 2023 1.590 1.590 1.540 1.550 19,948 -0.03(-1.90%)
Sep 28, 2023 1.680 1.740 1.580 1.580 11,326 -0.10(-5.95%)
Sep 27, 2023 1.700 1.760 1.635 1.680 12,729 +0.01(+0.60%)
Sep 26, 2023 1.660 1.749 1.630 1.670 31,166 -0.01(-0.60%)
Sep 25, 2023 1.780 1.720 1.660 1.680 54,095 -0.10(-5.62%)
Sep 22, 2023 1.670 1.790 1.670 1.780 25,499 +0.04(+2.30%)
Sep 21, 2023 1.530 1.780 1.520 1.740 63,486 +0.20(+12.99%)
Sep 20, 2023 1.480 1.612 1.480 1.540 48,516 +0.04(+2.67%)
Sep 19, 2023 1.560 1.590 1.500 1.500 24,590 +0.00(+0.00%)
Sep 18, 2023 1.550 1.650 1.460 1.500 36,622 +0.00(+0.00%)
Sep 15, 2023 1.650 1.679 1.500 1.500 92,841 -0.15(-9.09%)
Sep 14, 2023 1.710 1.720 1.650 1.650 13,721 +0.01(+0.61%)
Sep 13, 2023 1.620 1.700 1.610 1.640 26,607 -0.01(-0.61%)
Sep 12, 2023 1.630 1.860 1.610 1.650 35,021 -0.03(-1.79%)
Sep 11, 2023 1.730 1.810 1.650 1.680 66,167 -0.07(-4.00%)
Sep 08, 2023 1.700 1.820 1.700 1.750 26,428 +0.01(+0.57%)
Sep 07, 2023 1.850 1.870 1.680 1.740 177,988 -0.14(-7.45%)
Sep 06, 2023 1.920 1.920 1.800 1.880 45,764 +0.00(+0.00%)
Sep 05, 2023 1.980 1.980 1.880 1.880 19,296 -0.07(-3.59%)
Sep 01, 2023 1.940 2.010 1.940 1.950 12,284 -0.05(-2.50%)
Aug 31, 2023 1.990 2.150 1.980 2.000 21,016 -0.06(-2.91%)
Aug 30, 2023 2.100 2.100 2.015 2.060 36,904 -0.02(-0.96%)
Aug 29, 2023 2.000 2.105 1.880 2.080 75,124 +0.18(+9.47%)
Aug 28, 2023 1.870 1.960 1.870 1.900 19,957 +0.03(+1.60%)
Aug 25, 2023 1.880 1.950 1.870 1.870 42,945 +0.00(+0.00%)
Aug 24, 2023 1.910 1.994 1.870 1.870 68,050 +0.06(+3.31%)
Aug 23, 2023 2.000 2.070 1.810 1.810 105,230 -0.18(-9.05%)
Aug 22, 2023 2.090 2.180 1.980 1.990 146,518 -0.07(-3.40%)
Aug 21, 2023 2.030 2.150 2.020 2.060 72,105 -0.01(-0.48%)
Aug 18, 2023 1.890 2.110 1.820 2.070 304,994 +0.17(+8.95%)
Aug 17, 2023 2.010 2.054 1.790 1.900 677,481 -1.09(-36.45%)
Aug 16, 2023 2.880 3.240 2.880 2.990 77,913 +0.00(+0.00%)
Aug 15, 2023 2.830 2.998 2.798 2.990 23,011 +0.15(+5.28%)
Aug 14, 2023 2.750 2.855 2.750 2.840 11,448 +0.07(+2.53%)
Aug 11, 2023 2.760 2.985 2.760 2.770 26,697 -0.03(-1.07%)
Aug 10, 2023 2.890 2.960 2.800 2.800 24,052 -0.04(-1.41%)
Aug 09, 2023 2.850 3.050 2.830 2.840 28,070 -0.10(-3.40%)
Aug 08, 2023 3.190 3.280 2.940 2.940 63,751 -0.34(-10.37%)
Aug 07, 2023 2.750 3.350 2.700 3.280 89,554 +0.15(+4.79%)
Aug 04, 2023 3.130 3.405 3.060 3.130 103,467 -0.46(-12.81%)
Aug 03, 2023 3.570 3.680 3.550 3.590 32,386 -0.10(-2.71%)
Aug 02, 2023 3.780 3.811 3.610 3.690 34,381 -0.09(-2.38%)
Aug 01, 2023 3.700 3.810 3.630 3.780 36,918 +0.07(+1.89%)
Jul 31, 2023 3.790 3.860 3.700 3.710 45,538 -0.19(-4.87%)
Jul 28, 2023 3.830 3.920 3.710 3.900 46,431 +0.19(+5.12%)
Jul 27, 2023 3.750 3.904 3.640 3.710 39,137 -0.01(-0.27%)
Jul 26, 2023 3.650 3.780 3.650 3.720 38,250 +0.07(+1.92%)
Jul 25, 2023 3.920 3.920 3.600 3.650 53,518 -0.27(-6.89%)
Jul 24, 2023 3.960 4.000 3.660 3.920 83,078 +0.10(+2.62%)
Jul 21, 2023 3.800 3.960 3.700 3.820 142,525 +0.03(+0.69%)
Jul 20, 2023 3.300 3.800 3.297 3.794 111,497 +0.50(+15.32%)
Jul 19, 2023 3.190 3.330 3.115 3.290 95,673 +0.11(+3.46%)
Jul 18, 2023 2.796 3.220 2.784 3.180 136,902 +0.38(+13.57%)
Jul 17, 2023 2.850 2.910 2.770 2.800 20,468 -0.02(-0.71%)
Jul 14, 2023 2.850 2.890 2.771 2.820 25,528 +0.02(+0.71%)
Jul 13, 2023 2.750 2.870 2.750 2.800 15,788 +0.01(+0.45%)
Jul 12, 2023 2.920 2.941 2.770 2.787 33,048 -0.06(-2.20%)
Jul 11, 2023 3.020 3.062 2.850 2.850 46,133 -0.18(-5.94%)
Jul 10, 2023 3.000 3.103 2.990 3.030 40,739 +0.01(+0.33%)
Jul 07, 2023 2.930 3.043 2.930 3.020 12,866 +0.05(+1.68%)
Jul 06, 2023 3.130 3.130 2.960 2.970 20,389 -0.13(-4.19%)
Jul 05, 2023 3.110 3.140 3.100 3.100 12,593 +0.00(+0.00%)
Jul 03, 2023 3.010 3.120 3.010 3.100 26,806 +0.05(+1.64%)
Jun 30, 2023 3.060 3.060 2.970 3.050 4,938 -0.02(-0.65%)
Jun 29, 2023 2.960 3.080 2.960 3.070 40,810 +0.05(+1.66%)
Jun 28, 2023 2.980 3.070 2.980 3.020 6,374 +0.04(+1.34%)
Jun 27, 2023 3.030 3.030 2.950 2.980 18,686 -0.06(-1.97%)
Jun 26, 2023 3.200 3.219 2.995 3.040 70,814 -0.11(-3.49%)
Jun 23, 2023 3.050 3.150 3.040 3.150 35,416 +0.07(+2.27%)
Jun 22, 2023 3.070 3.090 2.969 3.080 36,054 +0.03(+0.98%)
Jun 21, 2023 3.020 3.090 2.960 3.050 20,879 +0.08(+2.69%)
Jun 20, 2023 3.080 3.090 2.910 2.970 58,251 -0.05(-1.66%)
Jun 16, 2023 2.810 3.020 2.810 3.020 93,378 +0.22(+7.86%)
Jun 15, 2023 2.800 2.869 2.780 2.800 19,726 +0.16(+6.06%)
May 08, 2023 2.670 2.720 2.550 2.640 20,238 -0.04(-1.49%)
May 05, 2023 2.610 2.695 2.610 2.680 19,354 +0.08(+3.08%)
May 04, 2023 2.470 2.656 2.470 2.600 22,161 +0.09(+3.59%)
May 03, 2023 2.490 2.580 2.490 2.510 10,382 +0.03(+1.21%)
May 02, 2023 2.450 2.580 2.450 2.480 41,059 +0.00(+0.00%)
May 01, 2023 2.370 2.550 2.350 2.480 102,936 -0.09(-3.50%)
Apr 28, 2023 2.490 2.580 2.455 2.570 32,249 +0.09(+3.63%)
Apr 27, 2023 2.470 2.500 2.430 2.480 22,779 -0.02(-0.80%)
Apr 26, 2023 2.550 2.550 2.460 2.500 11,901 +0.02(+0.81%)
Apr 25, 2023 2.530 2.530 2.410 2.480 24,929 -0.01(-0.40%)
Apr 24, 2023 2.360 2.550 2.360 2.490 102,825 +0.16(+6.87%)
Apr 21, 2023 2.420 2.420 2.290 2.330 11,634 -0.06(-2.51%)
Apr 20, 2023 2.390 2.409 2.310 2.390 6,492 -0.01(-0.42%)
Apr 19, 2023 2.370 2.430 2.326 2.400 14,243 +0.00(+0.00%)
Apr 18, 2023 2.440 2.450 2.370 2.400 23,366 -0.01(-0.41%)
Apr 17, 2023 2.490 2.490 2.202 2.410 74,565 -0.04(-1.62%)
Apr 14, 2023 2.480 2.550 2.400 2.450 75,544 +0.04(+1.65%)
Apr 13, 2023 2.240 2.450 2.230 2.410 120,260 +0.22(+10.05%)
Apr 12, 2023 2.200 2.310 2.110 2.190 19,298 -0.02(-0.90%)
Apr 11, 2023 2.280 2.280 2.163 2.210 18,795 -0.00(-0.23%)
Apr 10, 2023 2.160 2.449 2.150 2.215 82,648 +0.10(+4.98%)
Apr 06, 2023 2.110 2.210 2.010 2.110 35,995 -0.05(-2.31%)
Apr 05, 2023 2.190 2.790 2.100 2.160 559,376 -0.04(-1.82%)
Apr 04, 2023 2.180 2.210 2.160 2.200 12,861 -0.01(-0.68%)
Apr 03, 2023 2.220 2.230 2.150 2.215 6,072 -0.01(-0.23%)
Mar 31, 2023 2.280 2.280 2.170 2.220 35,152 -0.05(-2.06%)
Mar 30, 2023 2.290 2.300 2.180 2.267 35,293 +0.13(+5.92%)
Mar 29, 2023 1.990 2.200 1.990 2.140 38,646 +0.15(+7.54%)
Mar 28, 2023 2.020 2.020 1.950 1.990 32,077 -0.02(-1.02%)
Mar 27, 2023 1.850 2.070 1.820 2.011 52,507 +0.09(+4.72%)
Mar 24, 2023 1.860 2.151 1.714 1.920 116,108 +0.09(+4.90%)
Mar 23, 2023 1.830 1.890 1.815 1.830 6,252 +0.02(+0.84%)
Mar 22, 2023 2.010 2.010 1.815 1.815 12,725 -0.17(-8.33%)
Mar 21, 2023 1.920 2.040 1.920 1.980 10,610 +0.00(+0.06%)
Mar 20, 2023 1.950 2.129 1.950 1.979 7,269 -0.06(-3.00%)
Mar 17, 2023 1.968 2.100 1.968 2.040 6,643 -0.03(-1.45%)
Mar 16, 2023 1.995 2.130 1.860 2.070 20,685 +0.14(+7.46%)
Mar 15, 2023 1.770 2.100 1.860 1.926 37,496 +0.06(+3.40%)
Mar 14, 2023 1.950 1.977 1.830 1.863 13,122 -0.05(-2.66%)
Mar 13, 2023 1.950 2.106 1.815 1.914 20,232 -0.08(-4.20%)
Mar 10, 2023 2.160 2.160 1.980 1.998 9,394 -0.16(-7.50%)
Mar 09, 2023 2.250 2.304 2.103 2.160 11,561 -0.12(-5.14%)
Mar 08, 2023 2.235 2.280 2.178 2.277 8,388 +0.07(+3.27%)
Mar 07, 2023 2.250 2.250 2.160 2.205 5,945 -0.02(-0.68%)
Mar 06, 2023 2.190 2.250 2.175 2.220 6,573 -0.03(-1.33%)
Mar 03, 2023 2.160 2.256 2.160 2.250 47,779 +0.15(+7.14%)
Mar 02, 2023 2.100 2.115 2.040 2.100 9,077 +0.03(+1.45%)
Mar 01, 2023 2.166 2.208 1.961 2.070 48,532 -0.12(-5.61%)
Feb 28, 2023 2.220 2.247 2.190 2.193 10,110 -0.01(-0.53%)
Feb 27, 2023 2.247 2.247 2.160 2.205 4,413 +0.01(+0.67%)
Feb 24, 2023 2.220 2.229 2.161 2.190 12,606 -0.04(-1.76%)
Feb 23, 2023 2.250 2.250 2.205 2.229 11,007 +0.03(+1.42%)
Feb 22, 2023 2.310 2.310 2.190 2.198 15,789 +0.01(+0.37%)
Feb 21, 2023 2.220 2.280 2.160 2.190 24,776 +0.04(+2.10%)
Feb 17, 2023 2.211 2.211 2.145 2.145 11,169 -0.02(-0.69%)
Feb 16, 2023 2.250 2.250 2.130 2.160 15,446 -0.03(-1.37%)
Feb 15, 2023 2.280 2.280 2.175 2.190 10,204 -0.06(-2.63%)
Feb 14, 2023 2.250 2.280 2.209 2.249 2,595 -0.00(-0.04%)
Feb 13, 2023 2.301 2.301 2.208 2.250 13,322 -0.05(-2.00%)
Feb 10, 2023 2.190 2.310 2.190 2.296 8,872 +0.06(+2.71%)
Feb 09, 2023 2.276 2.276 2.217 2.235 15,903 -0.01(-0.45%)
Feb 08, 2023 2.310 2.310 2.221 2.245 21,395 -0.03(-1.23%)
Feb 07, 2023 2.268 2.290 2.190 2.273 137,327 +0.22(+10.48%)
Feb 06, 2023 2.160 2.161 2.052 2.058 47,903 -0.07(-3.39%)
Feb 03, 2023 2.190 2.220 2.097 2.130 64,858 +0.02(+1.14%)
Feb 02, 2023 2.070 2.169 2.004 2.106 60,119 +0.10(+5.09%)
Feb 01, 2023 2.052 2.070 1.950 2.004 20,652 -0.01(-0.30%)
Jan 31, 2023 1.950 2.070 1.813 2.010 94,486 +0.01(+0.75%)
Jan 30, 2023 1.980 2.100 1.890 1.995 73,861 +0.02(+0.77%)
Jan 27, 2023 1.920 2.010 1.890 1.980 60,753 +0.05(+2.63%)
Jan 26, 2023 1.890 1.960 1.860 1.929 64,086 +0.00(+0.11%)
Jan 25, 2023 2.040 2.040 1.832 1.927 28,941 -0.05(-2.68%)
Jan 24, 2023 1.905 2.041 1.830 1.980 22,471 +0.09(+4.68%)
Jan 23, 2023 2.016 2.016 1.890 1.891 9,730 -0.11(-5.43%)
Jan 20, 2023 2.070 2.070 1.891 2.000 11,095 +0.09(+4.56%)
Jan 19, 2023 1.860 1.929 1.860 1.913 4,107 +0.05(+2.81%)
Jan 18, 2023 2.111 2.111 1.785 1.861 30,874 -0.15(-7.43%)
Jan 17, 2023 1.980 2.070 1.980 2.010 28,828 +0.00(+0.00%)
Jan 13, 2023 1.949 2.070 1.919 2.010 30,874 +0.09(+4.62%)
Jan 12, 2023 1.800 1.950 1.800 1.921 25,427 +0.10(+5.68%)
Jan 11, 2023 1.710 1.860 1.716 1.818 19,644 +0.05(+2.69%)
Jan 10, 2023 1.755 1.800 1.755 1.770 12,374 +0.06(+3.53%)
Jan 09, 2023 1.860 1.860 1.692 1.710 9,905 -0.09(-5.02%)
Jan 06, 2023 1.767 1.845 1.742 1.800 4,724 +0.01(+0.69%)
Jan 05, 2023 1.800 1.800 1.743 1.788 4,550 -0.01(-0.67%)
Jan 04, 2023 1.768 1.800 1.713 1.800 16,727 +0.05(+2.56%)
Jan 03, 2023 1.725 1.755 1.686 1.755 22,984 +0.01(+0.86%)
Dec 30, 2022 1.725 1.758 1.725 1.740 15,753 +0.02(+1.05%)
Dec 29, 2022 1.740 1.740 1.722 1.722 16,187 -0.02(-1.03%)
Dec 28, 2022 1.740 1.782 1.740 1.740 15,647 -0.01(-0.39%)
Dec 27, 2022 1.716 1.800 1.716 1.747 7,499 +0.03(+1.73%)
Dec 23, 2022 1.815 1.815 1.716 1.717 10,676 -0.05(-2.97%)
Dec 22, 2022 1.770 1.800 1.710 1.770 17,905 -0.00(-0.02%)
Dec 21, 2022 1.800 1.887 1.770 1.770 29,939 -0.09(-4.84%)
Dec 20, 2022 1.860 1.927 1.860 1.860 7,988 -0.07(-3.50%)
Dec 19, 2022 1.950 1.963 1.860 1.927 15,852 -0.01(-0.70%)
Dec 16, 2022 1.830 1.941 1.830 1.941 13,187 +0.05(+2.70%)
Dec 15, 2022 1.830 1.923 1.830 1.890 6,521 -0.03(-1.58%)
Dec 14, 2022 1.920 1.950 1.857 1.920 9,106 +0.00(+0.02%)
Dec 13, 2022 2.010 2.010 1.872 1.920 7,540 -0.03(-1.46%)
Dec 12, 2022 1.878 2.025 1.861 1.948 40,125 +0.07(+3.59%)
Dec 09, 2022 1.836 1.881 1.783 1.881 5,812 +0.02(+1.13%)
Dec 08, 2022 1.950 1.950 1.766 1.860 9,629 +0.00(+0.00%)
Dec 07, 2022 1.770 1.890 1.770 1.860 14,838 -0.01(-0.69%)
Dec 06, 2022 1.830 1.873 1.766 1.873 15,830 +0.04(+2.34%)
Dec 05, 2022 1.856 1.860 1.770 1.830 14,384 +0.04(+2.16%)
Dec 02, 2022 1.800 1.804 1.725 1.791 20,523 -0.04(-2.11%)
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.