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

Creative Realities Inc (NQ: CREX )

3.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 3.540 3.600 3.430 3.490 18,891 +0.00(+0.00%)
Apr 25, 2024 3.360 3.615 3.259 3.490 40,374 +0.09(+2.65%)
Apr 24, 2024 3.380 3.650 3.290 3.400 101,099 +0.00(+0.00%)
Apr 23, 2024 3.140 3.410 3.140 3.400 55,972 +0.24(+7.59%)
Apr 22, 2024 3.080 3.240 2.950 3.160 69,038 +0.12(+3.95%)
Apr 19, 2024 3.060 3.166 2.950 3.040 85,127 -0.07(-2.25%)
Apr 18, 2024 3.160 3.190 3.040 3.110 94,923 -0.01(-0.16%)
Apr 17, 2024 3.260 3.510 3.060 3.115 61,406 -0.05(-1.64%)
Apr 16, 2024 3.190 3.251 3.130 3.167 40,614 -0.04(-1.34%)
Apr 15, 2024 3.090 3.260 3.090 3.210 57,547 +0.10(+3.22%)
Apr 12, 2024 3.300 3.550 3.110 3.110 54,510 -0.25(-7.44%)
Apr 11, 2024 3.380 3.426 3.220 3.360 48,697 +0.09(+2.75%)
Apr 10, 2024 3.360 3.580 3.270 3.270 64,726 -0.20(-5.76%)
Apr 09, 2024 3.270 3.500 3.270 3.470 98,786 +0.31(+9.81%)
Apr 08, 2024 3.530 3.530 3.020 3.160 236,601 -0.32(-9.20%)
Apr 05, 2024 3.550 3.550 3.450 3.480 37,081 -0.02(-0.57%)
Apr 04, 2024 3.530 3.665 3.500 3.500 77,553 -0.11(-3.05%)
Apr 03, 2024 3.520 3.750 3.510 3.610 44,983 -0.08(-2.17%)
Apr 02, 2024 3.750 3.750 3.630 3.690 27,296 -0.04(-1.07%)
Apr 01, 2024 3.750 3.790 3.545 3.730 48,016 -0.04(-1.06%)
Mar 28, 2024 3.770 3.819 3.710 3.770 30,127 +0.02(+0.53%)
Mar 27, 2024 3.870 3.925 3.660 3.750 78,021 -0.17(-4.34%)
Mar 26, 2024 3.960 4.040 3.896 3.920 47,106 -0.10(-2.49%)
Mar 25, 2024 3.990 4.040 3.950 4.020 152,713 +0.03(+0.75%)
Mar 22, 2024 4.160 4.160 3.900 3.990 74,950 +0.09(+2.31%)
Mar 21, 2024 4.320 4.320 3.590 3.900 244,514 -0.29(-6.92%)
Mar 20, 2024 4.240 4.320 4.011 4.190 76,468 -0.01(-0.24%)
Mar 19, 2024 4.280 4.350 4.120 4.200 48,138 -0.08(-1.87%)
Mar 18, 2024 4.100 4.350 4.079 4.280 105,231 +0.31(+7.81%)
Mar 15, 2024 3.570 3.995 3.570 3.970 41,196 +0.35(+9.67%)
Mar 14, 2024 3.620 3.649 3.510 3.620 28,076 +0.02(+0.56%)
Mar 13, 2024 3.620 3.770 3.460 3.600 31,604 -0.03(-0.83%)
Mar 12, 2024 3.410 3.630 3.408 3.630 29,711 +0.23(+6.76%)
Mar 11, 2024 3.410 3.530 3.130 3.400 71,611 -0.02(-0.58%)
Mar 08, 2024 3.750 3.750 3.420 3.420 96,964 -0.38(-10.00%)
Mar 07, 2024 3.760 3.800 3.685 3.800 34,657 +0.08(+2.15%)
Mar 06, 2024 3.910 3.919 3.650 3.720 54,115 -0.15(-3.88%)
Mar 05, 2024 3.820 3.962 3.570 3.870 63,871 -0.08(-2.15%)
Mar 04, 2024 4.120 4.188 3.850 3.955 83,139 -0.21(-4.93%)
Mar 01, 2024 4.160 4.190 4.100 4.160 31,611 +0.03(+0.73%)
Feb 29, 2024 4.200 4.200 4.100 4.130 42,305 +0.03(+0.73%)
Feb 28, 2024 4.180 4.350 4.030 4.100 123,573 -0.12(-2.84%)
Feb 27, 2024 3.980 4.230 3.810 4.220 100,292 +0.28(+7.11%)
Feb 26, 2024 3.880 3.950 3.790 3.940 39,983 +0.15(+3.96%)
Feb 23, 2024 3.810 3.840 3.582 3.790 49,836 +0.08(+2.16%)
Feb 22, 2024 3.920 3.954 3.600 3.710 75,646 -0.09(-2.37%)
Feb 21, 2024 3.890 4.000 3.720 3.800 109,704 -0.05(-1.30%)
Feb 20, 2024 3.720 3.850 3.654 3.850 106,245 +0.29(+8.15%)
Feb 16, 2024 3.540 3.575 3.465 3.560 32,141 +0.03(+0.85%)
Feb 15, 2024 3.500 3.550 3.355 3.530 62,983 +0.04(+1.15%)
Feb 14, 2024 3.350 3.490 3.221 3.490 34,060 +0.27(+8.39%)
Feb 13, 2024 3.350 3.430 3.170 3.220 37,106 -0.18(-5.29%)
Feb 12, 2024 3.220 3.470 3.210 3.400 30,629 +0.14(+4.29%)
Feb 09, 2024 3.210 3.260 3.140 3.260 33,499 +0.08(+2.52%)
Feb 08, 2024 3.350 3.350 3.165 3.180 34,249 -0.04(-1.24%)
Feb 07, 2024 3.130 3.225 3.120 3.220 67,965 +0.10(+3.21%)
Feb 06, 2024 3.060 3.190 3.060 3.120 33,393 +0.05(+1.63%)
Feb 05, 2024 3.080 3.090 2.970 3.070 33,231 -0.01(-0.32%)
Feb 02, 2024 3.000 3.080 2.910 3.080 30,443 +0.11(+3.70%)
Feb 01, 2024 3.070 3.070 2.960 2.970 65,060 +0.07(+2.41%)
Jan 31, 2024 2.990 3.045 2.900 2.900 59,953 -0.09(-3.01%)
Jan 30, 2024 2.850 3.000 2.850 2.990 50,489 +0.07(+2.40%)
Jan 29, 2024 2.790 2.970 2.760 2.920 119,135 +0.13(+4.66%)
Jan 26, 2024 2.870 2.870 2.770 2.790 32,881 -0.05(-1.76%)
Jan 25, 2024 2.830 2.850 2.820 2.840 57,189 +0.03(+1.07%)
Jan 24, 2024 2.890 2.892 2.770 2.810 43,424 +0.01(+0.36%)
Jan 23, 2024 2.745 2.840 2.745 2.800 26,238 +0.07(+2.75%)
Jan 22, 2024 2.630 2.740 2.600 2.725 41,952 +0.23(+9.00%)
Jan 19, 2024 2.400 2.630 2.390 2.500 89,701 +0.01(+0.40%)
Jan 18, 2024 2.580 2.740 2.300 2.490 115,111 -0.20(-7.61%)
Jan 17, 2024 2.880 2.880 2.634 2.695 35,037 -0.16(-5.44%)
Jan 16, 2024 2.820 2.930 2.750 2.850 26,240 +0.00(+0.00%)
Jan 12, 2024 2.830 2.860 2.680 2.850 59,282 +0.10(+3.64%)
Jan 11, 2024 2.800 2.860 2.560 2.750 86,751 -0.10(-3.51%)
Jan 10, 2024 2.870 2.870 2.670 2.850 64,026 +0.02(+0.71%)
Jan 09, 2024 2.690 2.890 2.590 2.830 69,750 +0.12(+4.24%)
Jan 08, 2024 2.550 2.730 2.502 2.715 54,612 +0.17(+6.47%)
Jan 05, 2024 2.610 2.655 2.545 2.550 31,408 -0.16(-5.90%)
Jan 04, 2024 2.260 2.730 2.260 2.710 167,384 +0.39(+16.81%)
Jan 03, 2024 2.280 2.355 2.230 2.320 36,714 +0.05(+2.20%)
Jan 02, 2024 2.280 2.330 2.090 2.270 46,492 -0.09(-3.81%)
Dec 29, 2023 2.380 2.400 2.220 2.360 30,079 -0.04(-1.67%)
Dec 28, 2023 2.490 2.490 2.350 2.400 39,307 -0.09(-3.52%)
Dec 27, 2023 2.510 2.550 2.390 2.488 46,545 -0.03(-1.09%)
Dec 26, 2023 2.580 2.580 2.440 2.515 64,204 +0.02(+0.60%)
Dec 22, 2023 2.410 2.565 2.397 2.500 79,911 +0.03(+1.21%)
Dec 21, 2023 2.310 2.480 2.260 2.470 50,970 +0.21(+9.29%)
Dec 20, 2023 2.470 2.529 2.260 2.260 73,487 -0.18(-7.38%)
Dec 19, 2023 2.200 2.520 2.200 2.440 122,930 +0.24(+10.91%)
Dec 18, 2023 2.300 2.320 2.050 2.200 92,046 -0.07(-3.08%)
Dec 15, 2023 1.980 2.290 1.980 2.270 242,189 +0.29(+14.65%)
Dec 14, 2023 1.930 2.010 1.930 1.980 60,035 +0.03(+1.54%)
Dec 13, 2023 1.910 1.950 1.890 1.950 26,683 +0.06(+3.17%)
Dec 12, 2023 1.928 1.928 1.890 1.890 26,672 -0.03(-1.56%)
Dec 11, 2023 1.930 1.960 1.910 1.920 27,844 +0.00(+0.00%)
Dec 08, 2023 1.950 1.970 1.920 1.920 14,087 -0.03(-1.54%)
Dec 07, 2023 1.970 2.010 1.930 1.950 39,561 +0.00(+0.00%)
Dec 06, 2023 1.950 1.980 1.860 1.950 100,766 +0.02(+1.04%)
Dec 05, 2023 1.970 2.040 1.930 1.930 12,928 -0.01(-0.46%)
Dec 04, 2023 1.950 1.990 1.920 1.939 31,881 -0.00(-0.05%)
Dec 01, 2023 1.935 1.940 1.912 1.940 11,734 +0.02(+1.04%)
Nov 30, 2023 1.960 1.980 1.910 1.920 35,758 -0.01(-0.52%)
Nov 29, 2023 1.930 2.020 1.920 1.930 25,269 -0.05(-2.28%)
Nov 28, 2023 1.880 2.030 1.870 1.975 39,807 +0.10(+5.05%)
Nov 27, 2023 1.910 1.940 1.840 1.880 25,747 -0.04(-2.08%)
Nov 24, 2023 1.880 1.920 1.820 1.920 10,712 +0.02(+1.05%)
Nov 22, 2023 1.940 1.940 1.880 1.900 8,470 -0.05(-2.56%)
Nov 21, 2023 1.960 1.980 1.924 1.950 4,852 -0.01(-0.51%)
Nov 20, 2023 1.950 1.960 1.920 1.960 8,820 +0.00(+0.00%)
Nov 17, 2023 1.960 2.010 1.960 1.960 57,026 -0.03(-1.51%)
Nov 16, 2023 2.010 2.020 1.970 1.990 15,942 -0.02(-1.00%)
Nov 15, 2023 2.090 2.090 1.920 2.010 129,674 +0.03(+1.52%)
Nov 14, 2023 1.920 1.990 1.920 1.980 27,577 +0.03(+1.54%)
Nov 13, 2023 2.030 2.080 1.900 1.950 53,833 -0.11(-5.34%)
Nov 10, 2023 2.060 2.089 1.950 2.060 77,176 +0.14(+7.29%)
Nov 09, 2023 1.900 1.970 1.900 1.920 56,358 +0.01(+0.52%)
Nov 08, 2023 1.910 1.950 1.856 1.910 14,147 +0.02(+1.06%)
Nov 07, 2023 1.920 1.960 1.800 1.890 17,838 -0.04(-2.07%)
Nov 06, 2023 1.910 1.960 1.910 1.930 12,149 +0.00(+0.00%)
Nov 03, 2023 1.770 1.960 1.770 1.930 40,518 +0.14(+7.82%)
Nov 02, 2023 1.680 1.840 1.670 1.790 21,712 +0.09(+5.29%)
Nov 01, 2023 1.870 1.880 1.700 1.700 23,803 -0.18(-9.57%)
Oct 31, 2023 1.840 1.910 1.780 1.880 52,971 +0.04(+2.17%)
Oct 30, 2023 1.760 1.850 1.750 1.840 13,552 +0.07(+3.95%)
Oct 27, 2023 1.750 1.840 1.750 1.770 14,162 +0.01(+0.57%)
Oct 26, 2023 1.670 1.810 1.670 1.760 9,067 +0.06(+3.53%)
Oct 25, 2023 1.820 1.870 1.640 1.700 33,634 -0.18(-9.57%)
Oct 24, 2023 1.690 1.900 1.640 1.880 60,147 +0.17(+9.94%)
Oct 23, 2023 1.760 1.900 1.620 1.710 104,241 +0.00(+0.29%)
Oct 20, 2023 1.340 1.730 1.327 1.705 93,919 +0.33(+24.45%)
Oct 19, 2023 1.400 1.400 1.221 1.370 64,881 -0.03(-2.14%)
Oct 18, 2023 1.480 1.550 1.370 1.400 56,348 -0.08(-5.41%)
Oct 17, 2023 1.560 1.620 1.480 1.480 37,835 -0.09(-5.73%)
Oct 16, 2023 1.570 1.680 1.570 1.570 5,760 -0.04(-2.48%)
Oct 13, 2023 1.620 1.700 1.570 1.610 24,290 -0.05(-3.01%)
Oct 12, 2023 1.650 1.760 1.650 1.660 12,217 +0.00(+0.00%)
Oct 11, 2023 1.630 1.798 1.630 1.660 12,542 +0.00(+0.00%)
Oct 10, 2023 1.690 1.770 1.660 1.660 19,978 -0.06(-3.49%)
Oct 09, 2023 1.650 1.772 1.570 1.720 15,652 +0.05(+2.99%)
Oct 06, 2023 1.450 1.690 1.414 1.670 36,226 +0.17(+11.33%)
Oct 05, 2023 1.470 1.600 1.470 1.500 4,996 +0.00(+0.00%)
Oct 04, 2023 1.480 1.550 1.420 1.500 75,535 -0.01(-0.66%)
Oct 03, 2023 1.500 1.550 1.410 1.510 102,858 +0.01(+0.67%)
Oct 02, 2023 1.510 1.580 1.500 1.500 13,842 -0.05(-3.23%)
Sep 29, 2023 1.590 1.590 1.540 1.550 19,948 -0.03(-1.90%)
Sep 28, 2023 1.680 1.740 1.580 1.580 11,326 -0.10(-5.95%)
Sep 27, 2023 1.700 1.760 1.635 1.680 12,729 +0.01(+0.60%)
Sep 26, 2023 1.660 1.749 1.630 1.670 31,166 -0.01(-0.60%)
Sep 25, 2023 1.780 1.720 1.660 1.680 54,095 -0.10(-5.62%)
Sep 22, 2023 1.670 1.790 1.670 1.780 25,499 +0.04(+2.30%)
Sep 21, 2023 1.530 1.780 1.520 1.740 63,486 +0.20(+12.99%)
Sep 20, 2023 1.480 1.612 1.480 1.540 48,516 +0.04(+2.67%)
Sep 19, 2023 1.560 1.590 1.500 1.500 24,590 +0.00(+0.00%)
Sep 18, 2023 1.550 1.650 1.460 1.500 36,622 +0.00(+0.00%)
Sep 15, 2023 1.650 1.679 1.500 1.500 92,841 -0.15(-9.09%)
Sep 14, 2023 1.710 1.720 1.650 1.650 13,721 +0.01(+0.61%)
Sep 13, 2023 1.620 1.700 1.610 1.640 26,607 -0.01(-0.61%)
Sep 12, 2023 1.630 1.860 1.610 1.650 35,021 -0.03(-1.79%)
Sep 11, 2023 1.730 1.810 1.650 1.680 66,167 -0.07(-4.00%)
Sep 08, 2023 1.700 1.820 1.700 1.750 26,428 +0.01(+0.57%)
Sep 07, 2023 1.850 1.870 1.680 1.740 177,988 -0.14(-7.45%)
Sep 06, 2023 1.920 1.920 1.800 1.880 45,764 +0.00(+0.00%)
Sep 05, 2023 1.980 1.980 1.880 1.880 19,296 -0.07(-3.59%)
Sep 01, 2023 1.940 2.010 1.940 1.950 12,284 -0.05(-2.50%)
Aug 31, 2023 1.990 2.150 1.980 2.000 21,016 -0.06(-2.91%)
Aug 30, 2023 2.100 2.100 2.015 2.060 36,904 -0.02(-0.96%)
Aug 29, 2023 2.000 2.105 1.880 2.080 75,124 +0.18(+9.47%)
Aug 28, 2023 1.870 1.960 1.870 1.900 19,957 +0.03(+1.60%)
Aug 25, 2023 1.880 1.950 1.870 1.870 42,945 +0.00(+0.00%)
Aug 24, 2023 1.910 1.994 1.870 1.870 68,050 +0.06(+3.31%)
Aug 23, 2023 2.000 2.070 1.810 1.810 105,230 -0.18(-9.05%)
Aug 22, 2023 2.090 2.180 1.980 1.990 146,518 -0.07(-3.40%)
Aug 21, 2023 2.030 2.150 2.020 2.060 72,105 -0.01(-0.48%)
Aug 18, 2023 1.890 2.110 1.820 2.070 304,994 +0.17(+8.95%)
Aug 17, 2023 2.010 2.054 1.790 1.900 677,481 -1.09(-36.45%)
Aug 16, 2023 2.880 3.240 2.880 2.990 77,913 +0.00(+0.00%)
Aug 15, 2023 2.830 2.998 2.798 2.990 23,011 +0.15(+5.28%)
Aug 14, 2023 2.750 2.855 2.750 2.840 11,448 +0.07(+2.53%)
Aug 11, 2023 2.760 2.985 2.760 2.770 26,697 -0.03(-1.07%)
Aug 10, 2023 2.890 2.960 2.800 2.800 24,052 -0.04(-1.41%)
Aug 09, 2023 2.850 3.050 2.830 2.840 28,070 -0.10(-3.40%)
Aug 08, 2023 3.190 3.280 2.940 2.940 63,751 -0.34(-10.37%)
Aug 07, 2023 2.750 3.350 2.700 3.280 89,554 +0.15(+4.79%)
Aug 04, 2023 3.130 3.405 3.060 3.130 103,467 -0.46(-12.81%)
Aug 03, 2023 3.570 3.680 3.550 3.590 32,386 -0.10(-2.71%)
Aug 02, 2023 3.780 3.811 3.610 3.690 34,381 -0.09(-2.38%)
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.