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

Creative Realities Inc (NQ: CREX )

3.110 -0.005 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2021 5.520 6.090 5.370 5.490 418,936 +0.36(+7.02%)
Mar 30, 2021 5.430 5.490 4.800 5.130 177,537 -0.39(-7.07%)
Mar 29, 2021 6.330 6.360 5.520 5.520 99,970 -0.48(-8.00%)
Mar 26, 2021 6.120 6.225 5.790 6.000 74,233 -0.06(-0.99%)
Mar 25, 2021 5.640 6.450 5.640 6.060 252,675 -0.15(-2.42%)
Mar 24, 2021 6.570 6.660 6.090 6.210 86,256 -0.21(-3.27%)
Mar 23, 2021 6.750 6.750 6.300 6.420 109,484 +0.00(+0.00%)
Mar 22, 2021 6.540 6.600 6.180 6.420 66,317 +0.15(+2.39%)
Mar 19, 2021 6.570 6.750 6.270 6.270 167,933 -0.42(-6.28%)
Mar 18, 2021 6.540 6.900 6.390 6.690 132,015 -0.09(-1.33%)
Mar 17, 2021 6.210 6.870 6.090 6.780 188,313 +0.48(+7.62%)
Mar 16, 2021 6.570 6.720 6.180 6.300 140,590 -0.42(-6.25%)
Mar 15, 2021 6.120 6.750 5.880 6.720 174,278 +0.60(+9.80%)
Mar 12, 2021 6.330 6.540 6.000 6.120 163,800 -0.21(-3.32%)
Mar 11, 2021 5.730 7.140 5.670 6.330 419,707 +0.66(+11.64%)
Mar 10, 2021 6.540 6.600 5.580 5.670 439,554 -0.81(-12.50%)
Mar 09, 2021 6.570 6.900 5.910 6.480 310,250 -0.06(-0.92%)
Mar 08, 2021 7.350 7.590 6.480 6.540 166,272 -0.96(-12.80%)
Mar 05, 2021 7.800 7.860 6.120 7.500 273,233 -0.45(-5.66%)
Mar 04, 2021 8.430 8.760 7.290 7.950 388,118 -0.60(-7.02%)
Mar 03, 2021 8.190 9.780 8.100 8.550 945,284 +0.48(+5.95%)
Mar 02, 2021 8.160 8.340 7.860 8.070 135,447 -0.06(-0.74%)
Mar 01, 2021 8.610 8.700 7.860 8.130 182,542 -0.09(-1.09%)
Feb 26, 2021 8.400 8.820 7.440 8.220 423,000 -0.18(-2.14%)
Feb 25, 2021 7.500 8.820 6.990 8.400 915,820 +0.63(+8.11%)
Feb 24, 2021 7.470 7.980 7.290 7.770 93,415 +0.30(+4.02%)
Feb 23, 2021 8.040 8.190 5.700 7.470 347,993 -0.90(-10.75%)
Feb 22, 2021 8.700 9.570 8.130 8.370 341,345 +0.21(+2.57%)
Feb 19, 2021 8.010 8.400 7.950 8.160 106,100 +0.39(+5.02%)
Feb 18, 2021 8.670 9.090 7.650 7.770 258,021 -1.17(-13.09%)
Feb 17, 2021 8.940 9.390 8.250 8.940 566,752 +1.26(+16.41%)
Feb 16, 2021 7.380 7.980 6.900 7.680 286,923 +0.93(+13.78%)
Feb 12, 2021 6.600 7.020 6.480 6.750 90,633 +0.15(+2.27%)
Feb 11, 2021 7.170 7.260 6.390 6.600 192,213 -0.63(-8.71%)
Feb 10, 2021 6.750 7.590 6.150 7.230 463,998 +0.90(+14.22%)
Feb 09, 2021 6.240 6.390 5.880 6.330 117,650 +0.12(+1.93%)
Feb 08, 2021 5.730 6.240 5.640 6.210 149,322 +0.48(+8.38%)
Feb 05, 2021 6.000 6.119 5.550 5.730 170,366 -0.39(-6.37%)
Feb 04, 2021 5.610 6.480 5.550 6.120 466,828 +0.90(+17.24%)
Feb 03, 2021 5.220 5.340 5.010 5.220 79,088 +0.12(+2.35%)
Feb 02, 2021 5.250 5.250 4.860 5.100 54,098 +0.06(+1.19%)
Feb 01, 2021 4.890 5.550 4.380 5.040 250,901 +0.33(+7.01%)
Jan 29, 2021 4.950 5.250 4.710 4.710 87,966 -0.21(-4.27%)
Jan 28, 2021 4.800 5.100 4.800 4.920 69,284 -0.03(-0.61%)
Jan 27, 2021 5.115 5.160 4.680 4.950 123,609 -0.21(-4.07%)
Jan 26, 2021 5.340 5.490 5.130 5.160 134,889 -0.12(-2.27%)
Jan 25, 2021 5.610 5.610 4.890 5.280 209,001 -0.27(-4.86%)
Jan 22, 2021 5.520 5.700 5.130 5.550 217,133 +0.27(+5.11%)
Jan 21, 2021 5.100 5.880 4.830 5.280 567,559 +0.45(+9.32%)
Jan 20, 2021 5.070 5.100 4.650 4.830 101,402 -0.09(-1.83%)
Jan 19, 2021 4.860 5.040 4.620 4.920 100,750 +0.18(+3.80%)
Jan 15, 2021 4.620 4.770 4.470 4.740 95,266 +0.12(+2.60%)
Jan 14, 2021 4.380 4.620 4.350 4.620 86,532 +0.24(+5.48%)
Jan 13, 2021 4.320 4.410 4.260 4.380 36,515 +0.06(+1.39%)
Jan 12, 2021 4.230 4.410 4.140 4.320 60,459 +0.06(+1.41%)
Jan 11, 2021 4.410 4.500 4.230 4.260 65,725 -0.15(-3.40%)
Jan 08, 2021 4.500 4.530 4.290 4.410 67,633 -0.09(-2.00%)
Jan 07, 2021 4.470 4.620 4.351 4.500 116,709 +0.18(+4.17%)
Jan 06, 2021 4.350 4.770 4.290 4.320 106,920 -0.33(-7.10%)
Jan 05, 2021 4.650 4.650 4.080 4.650 274,937 +0.00(+0.00%)
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.