Creative Realities Inc (NQ: CREX )

0.5971 -0.0129 (-2.11%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2022 0.6847 0.7088 0.6700 0.6910 133,718 +0.02(+3.13%)
Aug 31, 2022 0.6700 0.6933 0.6550 0.6700 37,700 +0.01(+1.48%)
Aug 30, 2022 0.6500 0.6700 0.6402 0.6602 83,296 +0.00(+0.64%)
Aug 29, 2022 0.6600 0.6607 0.6300 0.6560 99,421 -0.02(-2.81%)
Aug 26, 2022 0.6600 0.6849 0.6507 0.6750 46,935 -0.01(-1.57%)
Aug 25, 2022 0.7000 0.7000 0.6621 0.6858 128,145 +0.00(+0.48%)
Aug 24, 2022 0.6400 0.7140 0.6380 0.6825 347,407 +0.03(+5.28%)
Aug 23, 2022 0.6100 0.6491 0.6050 0.6483 100,895 +0.03(+4.09%)
Aug 22, 2022 0.6200 0.6353 0.6000 0.6228 83,435 -0.01(-2.12%)
Aug 19, 2022 0.6440 0.6500 0.6101 0.6363 174,005 -0.01(-1.74%)
Aug 18, 2022 0.6300 0.6679 0.6000 0.6476 161,499 +0.01(+1.92%)
Aug 17, 2022 0.6461 0.6600 0.6301 0.6354 95,201 -0.02(-3.20%)
Aug 16, 2022 0.6988 0.7130 0.6200 0.6564 558,610 -0.07(-9.62%)
Aug 15, 2022 0.6600 0.7500 0.6504 0.7263 529,574 +0.07(+10.80%)
Aug 12, 2022 0.6700 0.6800 0.6500 0.6555 124,564 -0.03(-3.90%)
Aug 11, 2022 0.6700 0.7000 0.6175 0.6821 111,998 +0.01(+1.81%)
Aug 10, 2022 0.6500 0.6700 0.6451 0.6700 48,148 +0.01(+0.75%)
Aug 09, 2022 0.6716 0.6889 0.6500 0.6650 75,501 -0.01(-1.54%)
Aug 08, 2022 0.6700 0.6848 0.6300 0.6754 47,643 +0.02(+2.64%)
Aug 05, 2022 0.6300 0.6687 0.6299 0.6580 134,172 +0.02(+2.84%)
Aug 04, 2022 0.6260 0.6400 0.6001 0.6398 60,679 +0.04(+6.63%)
Aug 03, 2022 0.6100 0.6260 0.5807 0.6000 130,506 -0.01(-0.91%)
Aug 02, 2022 0.6000 0.6258 0.6000 0.6055 65,677 +0.01(+0.87%)
Aug 01, 2022 0.6100 0.6359 0.6000 0.6003 48,986 -0.01(-1.91%)
Jul 29, 2022 0.6206 0.6400 0.6112 0.6120 28,947 +0.00(+0.15%)
Jul 28, 2022 0.6301 0.6319 0.6000 0.6111 30,397 -0.01(-1.44%)
Jul 27, 2022 0.6750 0.6750 0.6000 0.6200 55,212 +0.02(+3.33%)
Jul 26, 2022 0.6700 0.6740 0.6000 0.6000 57,196 -0.03(-4.03%)
Jul 25, 2022 0.6150 0.6474 0.5842 0.6252 91,493 +0.02(+4.03%)
Jul 22, 2022 0.6060 0.6138 0.5900 0.6010 81,593 -0.01(-0.89%)
Jul 21, 2022 0.6025 0.6095 0.6006 0.6064 48,145 +0.00(+0.63%)
Jul 20, 2022 0.6100 0.6200 0.5963 0.6026 57,064 -0.01(-1.07%)
Jul 19, 2022 0.5900 0.6091 0.5851 0.6091 121,097 +0.02(+3.24%)
Jul 18, 2022 0.6100 0.6100 0.5769 0.5900 45,718 +0.01(+2.54%)
Jul 15, 2022 0.5980 0.5980 0.5699 0.5754 51,474 +0.01(+0.97%)
Jul 14, 2022 0.5894 0.5999 0.5500 0.5699 89,940 -0.02(-3.80%)
Jul 13, 2022 0.6100 0.6200 0.5851 0.5924 64,578 -0.00(-0.25%)
Jul 12, 2022 0.6000 0.6240 0.5880 0.5939 31,325 -0.00(-0.18%)
Jul 11, 2022 0.6070 0.6250 0.5902 0.5950 105,473 -0.02(-3.25%)
Jul 08, 2022 0.6300 0.6300 0.5884 0.6150 73,154 +0.00(+0.00%)
Jul 07, 2022 0.6111 0.6416 0.6111 0.6150 45,204 +0.00(+0.64%)
Jul 06, 2022 0.6471 0.6471 0.6000 0.6111 34,768 +0.01(+1.18%)
Jul 05, 2022 0.6300 0.6300 0.6000 0.6040 139,559 -0.01(-1.80%)
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.