Skip to main content

Creative Realities Inc (NQ: CREX )

3.760 +0.010 (+0.27%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.460 2.520 2.430 2.465 335,381 -0.09(-3.67%)
Mar 30, 2022 2.610 2.662 2.520 2.559 560,652 +0.10(+4.02%)
Mar 29, 2022 2.460 2.520 2.437 2.460 512,346 -0.05(-1.96%)
Mar 28, 2022 2.520 2.550 2.436 2.509 448,330 -0.06(-2.24%)
Mar 25, 2022 2.550 2.648 2.445 2.567 527,831 -0.01(-0.37%)
Mar 24, 2022 2.760 2.760 2.520 2.576 1,004,842 -0.21(-7.56%)
Mar 23, 2022 3.390 3.570 2.640 2.787 8,793,796 +0.21(+8.28%)
Mar 22, 2022 2.460 2.579 2.400 2.574 2,857,274 +0.14(+5.93%)
Mar 21, 2022 2.670 2.670 2.400 2.430 109,932 -0.09(-3.57%)
Mar 18, 2022 2.640 2.700 2.520 2.520 109,463 -0.10(-3.78%)
Mar 17, 2022 2.550 2.700 2.436 2.619 89,212 +0.07(+2.71%)
Mar 16, 2022 2.541 2.604 2.397 2.550 68,766 +0.10(+4.23%)
Mar 15, 2022 2.550 2.580 2.415 2.446 20,955 -0.08(-3.23%)
Mar 14, 2022 2.740 2.740 2.472 2.528 44,898 -0.08(-3.13%)
Mar 11, 2022 2.730 2.839 2.527 2.610 21,370 -0.12(-4.39%)
Mar 10, 2022 2.768 2.907 2.655 2.729 26,417 -0.02(-0.59%)
Mar 09, 2022 2.730 2.925 2.640 2.746 69,717 +0.05(+1.69%)
Mar 08, 2022 2.610 2.771 2.478 2.700 58,509 +0.09(+3.44%)
Mar 07, 2022 2.700 2.760 2.610 2.610 45,961 -0.15(-5.42%)
Mar 04, 2022 2.852 2.925 2.752 2.760 46,539 -0.18(-6.15%)
Mar 03, 2022 3.060 3.066 2.879 2.941 46,470 -0.09(-2.94%)
Mar 02, 2022 3.180 3.210 3.000 3.030 49,182 -0.15(-4.72%)
Mar 01, 2022 3.330 3.345 3.150 3.180 37,180 -0.12(-3.64%)
Feb 28, 2022 3.360 3.450 3.213 3.300 16,753 -0.06(-1.79%)
Feb 25, 2022 3.240 3.360 3.120 3.360 53,100 +0.06(+1.82%)
Feb 24, 2022 2.850 3.300 2.700 3.300 121,752 +0.22(+7.22%)
Feb 23, 2022 3.150 3.300 3.030 3.078 55,454 -0.10(-3.22%)
Feb 22, 2022 3.270 3.360 3.150 3.180 90,150 -0.30(-8.62%)
Feb 18, 2022 3.480 0 +0.00(+0.00%)
Feb 17, 2022 3.690 3.750 3.420 3.480 106,454 -0.15(-4.13%)
Feb 16, 2022 4.020 4.020 3.630 3.630 183,486 -0.45(-11.03%)
Feb 15, 2022 4.140 4.260 3.990 4.080 68,203 +0.03(+0.74%)
Feb 14, 2022 4.260 4.320 3.990 4.050 88,151 -0.21(-4.93%)
Feb 11, 2022 4.410 4.440 4.200 4.260 64,926 -0.18(-4.05%)
Feb 10, 2022 4.590 4.740 4.410 4.440 87,256 -0.12(-2.63%)
Feb 09, 2022 4.410 4.740 4.410 4.560 68,963 +0.03(+0.66%)
Feb 08, 2022 4.350 4.590 4.260 4.530 91,611 +0.09(+2.03%)
Feb 07, 2022 4.440 4.620 4.380 4.440 200,672 -0.06(-1.33%)
Feb 04, 2022 4.140 4.560 4.110 4.500 320,171 +0.24(+5.63%)
Feb 03, 2022 3.870 4.320 4.260 313,809 -0.15(-3.40%)
Feb 02, 2022 4.140 4.440 4.080 4.410 864,253 -0.09(-2.00%)
Feb 01, 2022 5.070 5.730 4.440 4.500 17,666,520 +0.45(+11.11%)
Jan 31, 2022 4.020 4.170 3.930 4.050 18,514 -0.06(-1.46%)
Jan 28, 2022 4.020 4.230 3.900 4.110 17,733 +0.09(+2.24%)
Jan 27, 2022 4.110 4.140 3.900 4.020 23,891 -0.09(-2.19%)
Jan 26, 2022 4.050 4.290 3.930 4.110 30,584 +0.12(+3.01%)
Jan 25, 2022 3.900 4.050 3.870 3.990 12,632 +0.06(+1.53%)
Jan 24, 2022 4.230 4.290 3.579 3.930 82,146 -0.36(-8.39%)
Jan 21, 2022 4.440 4.440 4.080 4.290 41,958 -0.12(-2.72%)
Jan 20, 2022 4.530 4.710 4.350 4.410 47,894 -0.12(-2.65%)
Jan 19, 2022 4.110 4.560 3.989 4.530 44,120 +0.39(+9.42%)
Jan 18, 2022 3.810 4.200 3.690 4.140 61,638 +0.31(+8.24%)
Jan 14, 2022 3.825 0 -0.17(-4.14%)
Jan 13, 2022 4.110 4.187 3.990 3.990 22,640 -0.18(-4.32%)
Jan 12, 2022 4.260 4.290 4.050 4.170 19,245 -0.12(-2.80%)
Jan 11, 2022 3.960 4.350 3.960 4.290 18,790 +0.33(+8.33%)
Jan 10, 2022 4.260 4.260 3.930 3.960 43,731 -0.27(-6.38%)
Jan 07, 2022 4.380 4.440 4.200 4.230 14,211 +0.03(+0.71%)
Jan 06, 2022 4.200 4.350 4.125 4.200 13,843 -0.18(-4.11%)
Jan 05, 2022 4.410 4.500 4.260 4.380 10,784 +0.12(+2.82%)
Jan 04, 2022 4.350 4.410 4.230 4.260 11,667 -0.09(-2.07%)
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.