Skip to main content

Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.