Skip to main content

Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 4.950 5.070 4.500 4.590 161,704 -0.48(-9.47%)
Oct 28, 2021 4.650 5.520 4.290 5.070 469,077 +0.30(+6.29%)
Oct 27, 2021 4.320 5.340 4.260 4.770 507,040 +0.24(+5.30%)
Oct 26, 2021 4.230 5.070 4.530 273,108 +0.39(+9.42%)
Oct 25, 2021 4.350 4.470 4.050 4.140 55,329 -0.03(-0.72%)
Oct 22, 2021 4.380 4.920 4.170 4.170 234,797 -0.30(-6.71%)
Oct 21, 2021 4.530 4.530 4.410 4.470 14,798 -0.06(-1.32%)
Oct 20, 2021 4.500 4.620 4.440 4.530 18,373 +0.00(+0.00%)
Oct 19, 2021 4.440 4.560 4.350 4.530 22,718 +0.08(+1.68%)
Oct 18, 2021 4.260 4.560 4.140 4.455 100,081 +0.11(+2.41%)
Oct 15, 2021 4.410 4.410 4.184 4.350 13,346 +0.03(+0.69%)
Oct 14, 2021 4.320 4.410 4.230 4.320 11,492 +0.00(+0.00%)
Oct 13, 2021 4.230 4.320 4.170 4.320 5,903 +0.06(+1.41%)
Oct 12, 2021 4.200 4.290 4.170 4.260 12,862 +0.09(+2.16%)
Oct 11, 2021 4.290 4.320 4.140 4.170 14,651 -0.03(-0.71%)
Oct 08, 2021 4.170 4.320 4.140 4.200 17,386 +0.03(+0.72%)
Oct 07, 2021 4.110 4.230 4.020 4.170 14,547 +0.12(+2.96%)
Oct 06, 2021 3.960 4.080 3.960 4.050 9,721 -0.03(-0.74%)
Oct 05, 2021 4.020 4.200 3.960 4.080 9,562 +0.03(+0.74%)
Oct 04, 2021 4.230 4.260 4.050 4.050 15,301 -0.24(-5.59%)
Oct 01, 2021 3.990 4.380 3.960 4.290 17,748 +0.24(+5.93%)
Sep 30, 2021 3.900 4.140 3.894 4.050 10,152 +0.06(+1.50%)
Sep 29, 2021 4.020 4.560 3.870 3.990 92,025 -0.03(-0.75%)
Sep 28, 2021 4.050 4.152 3.900 4.020 13,478 -0.09(-2.19%)
Sep 27, 2021 3.990 4.170 3.903 4.110 24,268 +0.06(+1.48%)
Sep 24, 2021 4.140 4.140 3.960 4.050 18,954 -0.12(-2.88%)
Sep 23, 2021 3.990 4.200 3.930 4.170 34,040 +0.27(+6.92%)
Sep 22, 2021 4.020 4.020 3.900 3.900 14,758 -0.09(-2.26%)
Sep 21, 2021 3.810 4.050 3.750 3.990 17,796 +0.18(+4.72%)
Sep 20, 2021 3.900 3.960 3.630 3.810 41,750 -0.18(-4.51%)
Sep 17, 2021 3.900 3.990 3.840 3.990 19,456 +0.09(+2.31%)
Sep 16, 2021 3.930 3.960 3.780 3.900 14,078 +0.00(+0.00%)
Sep 15, 2021 3.960 3.990 3.780 3.900 13,816 -0.06(-1.52%)
Sep 14, 2021 3.900 3.990 3.810 3.960 30,703 +0.06(+1.54%)
Sep 13, 2021 3.900 4.020 3.750 3.900 37,701 -0.12(-2.99%)
Sep 10, 2021 3.960 4.200 3.810 4.020 49,879 -0.21(-4.96%)
Sep 09, 2021 4.080 4.260 3.990 4.230 82,271 +0.24(+6.02%)
Sep 08, 2021 4.110 4.170 3.930 3.990 21,726 -0.24(-5.67%)
Sep 07, 2021 4.470 4.500 4.110 4.230 46,955 -0.09(-2.08%)
Sep 03, 2021 4.560 4.740 4.200 4.320 106,458 -0.30(-6.49%)
Sep 02, 2021 4.350 4.650 4.290 4.620 86,907 +0.33(+7.69%)
Sep 01, 2021 4.260 4.380 4.170 4.290 17,071 -0.03(-0.69%)
Aug 31, 2021 4.200 4.350 4.200 4.320 11,335 +0.09(+2.13%)
Aug 30, 2021 4.200 4.274 4.018 4.230 27,397 +0.15(+3.68%)
Aug 27, 2021 4.080 4.350 4.020 4.080 29,339 -0.09(-2.16%)
Aug 26, 2021 4.290 4.440 3.960 4.170 42,082 +0.00(+0.00%)
Aug 25, 2021 4.110 4.380 4.110 4.170 38,229 +0.00(+0.00%)
Aug 24, 2021 4.200 4.380 4.080 4.170 16,973 -0.03(-0.71%)
Aug 23, 2021 3.990 4.230 3.840 4.200 38,735 +0.18(+4.48%)
Aug 20, 2021 3.750 4.050 3.570 4.020 102,095 +0.54(+15.52%)
Aug 19, 2021 3.900 3.900 3.420 3.480 53,915 -0.35(-9.02%)
Aug 18, 2021 3.810 4.050 3.750 3.825 56,876 +0.08(+2.00%)
Aug 17, 2021 4.590 4.860 3.630 3.750 175,696 -1.09(-22.60%)
Aug 16, 2021 4.800 5.250 4.800 4.845 85,647 +0.22(+4.87%)
Aug 13, 2021 5.610 5.700 4.620 4.620 81,462 -1.17(-20.21%)
Aug 12, 2021 5.610 5.850 5.343 5.790 65,540 +0.18(+3.21%)
Aug 11, 2021 5.250 5.640 5.250 5.610 24,101 +0.27(+5.06%)
Aug 10, 2021 5.190 5.340 4.950 5.340 12,148 +0.15(+2.89%)
Aug 09, 2021 5.280 5.370 5.100 5.190 17,672 -0.06(-1.14%)
Aug 06, 2021 5.310 5.335 5.130 5.250 12,438 +0.03(+0.57%)
Aug 05, 2021 4.830 5.400 4.800 5.220 27,205 +0.36(+7.41%)
Aug 04, 2021 4.860 5.070 4.835 4.860 14,747 -0.12(-2.41%)
Aug 03, 2021 5.070 5.100 4.860 4.980 16,527 -0.03(-0.60%)
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.