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 (%)
May 08, 2023 2.670 2.720 2.550 2.640 20,238 -0.04(-1.49%)
May 05, 2023 2.610 2.695 2.610 2.680 19,354 +0.08(+3.08%)
May 04, 2023 2.470 2.656 2.470 2.600 22,161 +0.09(+3.59%)
May 03, 2023 2.490 2.580 2.490 2.510 10,382 +0.03(+1.21%)
May 02, 2023 2.450 2.580 2.450 2.480 41,059 +0.00(+0.00%)
May 01, 2023 2.370 2.550 2.350 2.480 102,936 -0.09(-3.50%)
Apr 28, 2023 2.490 2.580 2.455 2.570 32,249 +0.09(+3.63%)
Apr 27, 2023 2.470 2.500 2.430 2.480 22,779 -0.02(-0.80%)
Apr 26, 2023 2.550 2.550 2.460 2.500 11,901 +0.02(+0.81%)
Apr 25, 2023 2.530 2.530 2.410 2.480 24,929 -0.01(-0.40%)
Apr 24, 2023 2.360 2.550 2.360 2.490 102,825 +0.16(+6.87%)
Apr 21, 2023 2.420 2.420 2.290 2.330 11,634 -0.06(-2.51%)
Apr 20, 2023 2.390 2.409 2.310 2.390 6,492 -0.01(-0.42%)
Apr 19, 2023 2.370 2.430 2.326 2.400 14,243 +0.00(+0.00%)
Apr 18, 2023 2.440 2.450 2.370 2.400 23,366 -0.01(-0.41%)
Apr 17, 2023 2.490 2.490 2.202 2.410 74,565 -0.04(-1.62%)
Apr 14, 2023 2.480 2.550 2.400 2.450 75,544 +0.04(+1.65%)
Apr 13, 2023 2.240 2.450 2.230 2.410 120,260 +0.22(+10.05%)
Apr 12, 2023 2.200 2.310 2.110 2.190 19,298 -0.02(-0.90%)
Apr 11, 2023 2.280 2.280 2.163 2.210 18,795 -0.00(-0.23%)
Apr 10, 2023 2.160 2.449 2.150 2.215 82,648 +0.10(+4.98%)
Apr 06, 2023 2.110 2.210 2.010 2.110 35,995 -0.05(-2.31%)
Apr 05, 2023 2.190 2.790 2.100 2.160 559,376 -0.04(-1.82%)
Apr 04, 2023 2.180 2.210 2.160 2.200 12,861 -0.01(-0.68%)
Apr 03, 2023 2.220 2.230 2.150 2.215 6,072 -0.01(-0.23%)
Mar 31, 2023 2.280 2.280 2.170 2.220 35,152 -0.05(-2.06%)
Mar 30, 2023 2.290 2.300 2.180 2.267 35,293 +0.13(+5.92%)
Mar 29, 2023 1.990 2.200 1.990 2.140 38,646 +0.15(+7.54%)
Mar 28, 2023 2.020 2.020 1.950 1.990 32,077 -0.02(-1.02%)
Mar 27, 2023 1.850 2.070 1.820 2.011 52,507 +0.09(+4.72%)
Mar 24, 2023 1.860 2.151 1.714 1.920 116,108 +0.09(+4.90%)
Mar 23, 2023 1.830 1.890 1.815 1.830 6,252 +0.02(+0.84%)
Mar 22, 2023 2.010 2.010 1.815 1.815 12,725 -0.17(-8.33%)
Mar 21, 2023 1.920 2.040 1.920 1.980 10,610 +0.00(+0.06%)
Mar 20, 2023 1.950 2.129 1.950 1.979 7,269 -0.06(-3.00%)
Mar 17, 2023 1.968 2.100 1.968 2.040 6,643 -0.03(-1.45%)
Mar 16, 2023 1.995 2.130 1.860 2.070 20,685 +0.14(+7.46%)
Mar 15, 2023 1.770 2.100 1.860 1.926 37,496 +0.06(+3.40%)
Mar 14, 2023 1.950 1.977 1.830 1.863 13,122 -0.05(-2.66%)
Mar 13, 2023 1.950 2.106 1.815 1.914 20,232 -0.08(-4.20%)
Mar 10, 2023 2.160 2.160 1.980 1.998 9,394 -0.16(-7.50%)
Mar 09, 2023 2.250 2.304 2.103 2.160 11,561 -0.12(-5.14%)
Mar 08, 2023 2.235 2.280 2.178 2.277 8,388 +0.07(+3.27%)
Mar 07, 2023 2.250 2.250 2.160 2.205 5,945 -0.02(-0.68%)
Mar 06, 2023 2.190 2.250 2.175 2.220 6,573 -0.03(-1.33%)
Mar 03, 2023 2.160 2.256 2.160 2.250 47,779 +0.15(+7.14%)
Mar 02, 2023 2.100 2.115 2.040 2.100 9,077 +0.03(+1.45%)
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.