Creative Realities Inc (NQ: CREX )

0.6100 +0.0129 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.5680 0.6500 0.5680 0.6500 153,278 +0.08(+14.70%)
Nov 29, 2022 0.5796 0.5796 0.5600 0.5667 13,596 -0.01(-2.28%)
Nov 28, 2022 0.5830 0.5989 0.5700 0.5799 28,604 -0.01(-0.94%)
Nov 25, 2022 0.6100 0.6100 0.5800 0.5854 30,721 +0.00(+0.10%)
Nov 23, 2022 0.6076 0.6099 0.5710 0.5848 41,647 -0.01(-1.57%)
Nov 22, 2022 0.6296 0.6296 0.5940 0.5941 26,526 -0.00(-0.39%)
Nov 21, 2022 0.6280 0.6280 0.5964 0.5964 9,337 -0.01(-2.23%)
Nov 18, 2022 0.6100 0.6394 0.5940 0.6100 91,684 -0.01(-1.29%)
Nov 17, 2022 0.6100 0.6300 0.6001 0.6180 85,162 +0.01(+1.31%)
Nov 16, 2022 0.6090 0.6374 0.5947 0.6100 75,500 +0.00(+0.00%)
Nov 15, 2022 0.6400 0.6400 0.6009 0.6100 44,661 -0.01(-2.35%)
Nov 14, 2022 0.5850 0.6411 0.5829 0.6247 134,377 +0.04(+7.58%)
Nov 11, 2022 0.5800 0.5899 0.5570 0.5807 85,017 -0.00(-0.74%)
Nov 10, 2022 0.5641 0.5900 0.5641 0.5850 49,365 +0.01(+0.86%)
Nov 09, 2022 0.6200 0.6200 0.5600 0.5800 87,017 -0.02(-3.33%)
Nov 08, 2022 0.6100 0.6210 0.5900 0.6000 23,584 +0.00(+0.00%)
Nov 07, 2022 0.5906 0.6260 0.5906 0.6000 9,851 +0.00(+0.10%)
Nov 04, 2022 0.6300 0.6301 0.5803 0.5994 44,387 -0.03(-4.87%)
Nov 03, 2022 0.6400 0.6400 0.6200 0.6301 31,651 -0.01(-0.96%)
Nov 02, 2022 0.6400 0.6499 0.6200 0.6362 37,323 +0.01(+0.98%)
Nov 01, 2022 0.6200 0.6500 0.6200 0.6300 13,066 -0.00(-0.47%)
Oct 31, 2022 0.6100 0.6498 0.6100 0.6330 32,796 +0.00(+0.48%)
Oct 28, 2022 0.6200 0.6500 0.6100 0.6300 89,976 +0.01(+1.61%)
Oct 27, 2022 0.6110 0.6200 0.5901 0.6200 44,667 +0.01(+2.18%)
Oct 26, 2022 0.5700 0.6363 0.5700 0.6068 159,661 -0.00(-0.52%)
Oct 25, 2022 0.5800 0.6200 0.5800 0.6100 38,921 +0.04(+6.09%)
Oct 24, 2022 0.6000 0.6000 0.5750 0.5750 38,520 -0.02(-2.61%)
Oct 21, 2022 0.5859 0.6090 0.5851 0.5904 26,749 +0.01(+1.15%)
Oct 20, 2022 0.6000 0.6180 0.5750 0.5837 60,369 -0.01(-2.31%)
Oct 19, 2022 0.6048 0.6048 0.5950 0.5975 19,174 +0.01(+1.24%)
Oct 18, 2022 0.6190 0.6250 0.5900 0.5902 55,212 -0.01(-1.63%)
Oct 17, 2022 0.6050 0.6584 0.5801 0.6000 61,831 -0.01(-2.25%)
Oct 14, 2022 0.6200 0.6340 0.6050 0.6138 52,541 -0.01(-1.38%)
Oct 13, 2022 0.6300 0.6331 0.6051 0.6224 31,055 -0.00(-0.34%)
Oct 12, 2022 0.6400 0.6464 0.6150 0.6245 41,686 +0.02(+2.73%)
Oct 11, 2022 0.6400 0.6401 0.6050 0.6079 72,883 -0.05(-7.03%)
Oct 10, 2022 0.6400 0.6690 0.6250 0.6539 47,429 +0.03(+5.04%)
Oct 07, 2022 0.6696 0.6696 0.6017 0.6225 102,996 -0.05(-7.03%)
Oct 06, 2022 0.6400 0.6799 0.6400 0.6696 151,898 +0.05(+7.98%)
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%)
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.