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

Creative Realities Inc (NQ: CREX )

3.100 -0.020 (-0.64%)
Streaming Delayed Price Updated: 1:32 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 (%)
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%)
Aug 01, 2023 3.700 3.810 3.630 3.780 36,918 +0.07(+1.89%)
Jul 31, 2023 3.790 3.860 3.700 3.710 45,538 -0.19(-4.87%)
Jul 28, 2023 3.830 3.920 3.710 3.900 46,431 +0.19(+5.12%)
Jul 27, 2023 3.750 3.904 3.640 3.710 39,137 -0.01(-0.27%)
Jul 26, 2023 3.650 3.780 3.650 3.720 38,250 +0.07(+1.92%)
Jul 25, 2023 3.920 3.920 3.600 3.650 53,518 -0.27(-6.89%)
Jul 24, 2023 3.960 4.000 3.660 3.920 83,078 +0.10(+2.62%)
Jul 21, 2023 3.800 3.960 3.700 3.820 142,525 +0.03(+0.69%)
Jul 20, 2023 3.300 3.800 3.297 3.794 111,497 +0.50(+15.32%)
Jul 19, 2023 3.190 3.330 3.115 3.290 95,673 +0.11(+3.46%)
Jul 18, 2023 2.796 3.220 2.784 3.180 136,902 +0.38(+13.57%)
Jul 17, 2023 2.850 2.910 2.770 2.800 20,468 -0.02(-0.71%)
Jul 14, 2023 2.850 2.890 2.771 2.820 25,528 +0.02(+0.71%)
Jul 13, 2023 2.750 2.870 2.750 2.800 15,788 +0.01(+0.45%)
Jul 12, 2023 2.920 2.941 2.770 2.787 33,048 -0.06(-2.20%)
Jul 11, 2023 3.020 3.062 2.850 2.850 46,133 -0.18(-5.94%)
Jul 10, 2023 3.000 3.103 2.990 3.030 40,739 +0.01(+0.33%)
Jul 07, 2023 2.930 3.043 2.930 3.020 12,866 +0.05(+1.68%)
Jul 06, 2023 3.130 3.130 2.960 2.970 20,389 -0.13(-4.19%)
Jul 05, 2023 3.110 3.140 3.100 3.100 12,593 +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.