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

Creative Realities Inc (NQ: CREXW )

N/A UNCHANGED
Last Price Updated: 10:53 AM EST, Nov 17, 2023 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 29, 2022 0.1159 0 +0.04(+44.88%)
Apr 25, 2022 0.0800 0 -0.01(-5.88%)
Apr 21, 2022 0.0850 0 -0.00(-5.45%)
Apr 20, 2022 0.0710 0.0899 0.0710 0.0899 5,500 +0.00(+0.56%)
Apr 19, 2022 0.0894 0.0894 0.0894 0.0894 100 +0.02(+27.53%)
Apr 18, 2022 0.0801 0.0801 0.0701 0.0701 4,215 -0.02(-22.11%)
Apr 14, 2022 0.0800 0.0900 0.0800 0.0900 6,100 +0.02(+26.58%)
Apr 12, 2022 0.0711 0 -0.04(-35.07%)
Apr 11, 2022 0.1098 0.1098 0.1094 0.1095 4,900 -0.03(-20.01%)
Apr 08, 2022 0.0713 0.1369 0.0713 0.1369 1,100 -0.00(-1.23%)
Apr 06, 2022 0.1386 0 +0.02(+15.50%)
Apr 05, 2022 0.1100 0.1499 0.1100 0.1200 18,125 -0.00(-2.36%)
Apr 04, 2022 0.1098 0.1300 0.1081 0.1229 48,673 +0.02(+23.02%)
Apr 01, 2022 0.1195 0.1195 0.0710 0.0999 10,633 +0.01(+16.30%)
Mar 31, 2022 0.1000 0.1000 0.0700 0.0859 17,859 -0.01(-13.23%)
Mar 30, 2022 0.1000 0.1000 0.0990 0.0990 22,100 -0.00(-0.80%)
Mar 29, 2022 0.0900 0.0998 0.0750 0.0998 13,159 -0.00(-0.10%)
Mar 28, 2022 0.1005 0.1007 0.0999 0.0999 30,705 -0.00(-2.25%)
Mar 24, 2022 0.1022 2,025 -0.01(-7.09%)
Mar 23, 2022 0.1500 0.1600 0.1013 0.1100 228,082 +0.01(+10.00%)
Mar 21, 2022 0.1000 11,456 +0.01(+11.11%)
Mar 11, 2022 0.0900 189 -0.01(-5.26%)
Mar 09, 2022 0.0950 1 -0.03(-23.51%)
Mar 08, 2022 0.1242 0.1242 0.1242 0.1242 200 +0.00(+3.76%)
Mar 04, 2022 0.1197 0 -0.00(-0.25%)
Mar 03, 2022 0.1200 0.1200 0.1200 0.1200 175 -0.00(-3.77%)
Feb 25, 2022 0.1247 0 +0.01(+4.79%)
Feb 23, 2022 0.1190 45 -0.00(-0.83%)
Feb 22, 2022 0.1210 0.1210 0.1196 0.1200 4,141 +0.00(+4.35%)
Feb 18, 2022 0.1150 0 -0.01(-7.18%)
Feb 17, 2022 0.0905 0.1239 0.0905 0.1239 1,110 -0.01(-10.15%)
Feb 15, 2022 0.1379 0 -0.00(-2.20%)
Feb 14, 2022 0.1500 0.1500 0.1410 0.1410 425 +0.04(+40.16%)
Feb 11, 2022 0.1006 0.1006 0.1006 0.1006 140 -0.08(-43.96%)
Feb 10, 2022 0.1795 0.1795 0.1795 0.1795 264 +0.08(+78.96%)
Feb 09, 2022 0.1013 0.1014 0.1003 0.1003 6,038 -0.02(-17.85%)
Feb 08, 2022 0.1168 0.1221 0.1001 0.1221 4,040 -0.00(-3.33%)
Feb 07, 2022 0.1279 0.1400 0.1263 0.1263 5,300 -0.00(-3.66%)
Feb 04, 2022 0.0904 0.1311 0.0904 0.1311 1,725 -0.02(-13.98%)
Feb 02, 2022 0.1185 0.1580 0.1185 0.1524 2,050 -0.01(-6.79%)
Feb 01, 2022 0.1282 0.1799 0.1182 0.1635 34,128 +0.04(+37.39%)
Jan 28, 2022 0.1190 0 +0.00(+2.67%)
Jan 26, 2022 0.1159 0 -0.00(-0.43%)
Jan 25, 2022 0.1192 0.1192 0.1164 0.1164 343 -0.00(-2.68%)
Jan 24, 2022 0.0803 0.1228 0.0803 0.1196 2,988 +0.01(+4.73%)
Jan 20, 2022 0.1142 0 -0.00(-0.70%)
Jan 19, 2022 0.1154 0.1154 0.1150 0.1150 900 -0.00(-0.69%)
Jan 18, 2022 0.1165 0.1165 0.0922 0.1158 1,407 -0.00(-1.45%)
Jan 14, 2022 0.1175 0 -0.01(-9.27%)
Jan 13, 2022 0.1005 0.1295 0.0721 0.1295 18,376 +0.00(+0.39%)
Jan 11, 2022 0.1290 0 +0.00(+0.55%)
Jan 07, 2022 0.1283 0.1283 0.1283 0 -0.00(-1.23%)
Jan 05, 2022 0.1299 0.1299 0.1299 0 -0.01(-5.25%)
Jan 03, 2022 0.1371 0.1371 0.1371 0 +0.01(+5.54%)
Dec 31, 2021 0.1299 0.1299 0.1150 0.1299 984 -0.01(-7.15%)
Dec 30, 2021 0.1113 0.1400 0.1000 0.1399 26,548 +0.00(+3.48%)
Dec 29, 2021 0.1160 0.1352 0.1110 0.1352 7,360 -0.00(-0.29%)
Dec 28, 2021 0.1159 0.1375 0.1151 0.1356 6,339 -0.01(-9.54%)
Dec 27, 2021 0.1495 0.1500 0.1495 0.1499 405 +0.01(+7.15%)
Dec 23, 2021 0.1398 0.1491 0.1398 0.1399 6,100 +0.01(+7.62%)
Dec 22, 2021 0.1205 0.1300 0.1205 0.1300 8,918 -0.03(-18.55%)
Dec 21, 2021 0.1400 0.1596 0.1400 0.1596 400 +0.02(+17.35%)
Dec 20, 2021 0.1282 0.1360 0.1113 0.1360 15,651 +0.01(+5.10%)
Dec 17, 2021 0.1172 0.1319 0.1110 0.1294 5,480 -0.01(-3.72%)
Dec 16, 2021 0.1153 0.1349 0.1150 0.1344 9,500 -0.00(-0.22%)
Dec 15, 2021 0.1226 0.1347 0.1226 0.1347 2,700 -0.00(-0.22%)
Dec 14, 2021 0.1349 0.1350 0.1126 0.1350 6,180 -0.00(-2.53%)
Dec 13, 2021 0.1380 0.1398 0.1373 0.1385 14,071 +0.02(+15.13%)
Dec 10, 2021 0.1400 0.1400 0.1200 0.1203 8,696 -0.02(-16.40%)
Dec 09, 2021 0.1105 0.1439 0.1105 0.1439 2,300 +0.01(+8.20%)
Dec 08, 2021 0.1400 0.1414 0.1100 0.1330 2,550 -0.01(-3.69%)
Dec 06, 2021 0.1381 0.1381 0.1381 1 +0.02(+19.15%)
Dec 03, 2021 0.1322 0.1322 0.1058 0.1159 13,156 -0.02(-15.83%)
Dec 02, 2021 0.1559 0.1587 0.1133 0.1377 3,257 +0.00(+1.18%)
Dec 01, 2021 0.1594 0.1599 0.1260 0.1361 2,810 -0.00(-2.65%)
Nov 30, 2021 0.1250 0.1599 0.1250 0.1398 28,134 -0.04(-22.25%)
Nov 29, 2021 0.1602 0.1798 0.1406 0.1798 11,630 +0.01(+6.45%)
Nov 26, 2021 0.1501 0.1889 0.1501 0.1689 3,701 -0.00(-0.65%)
Nov 24, 2021 0.1400 0.1899 0.1212 0.1700 7,878 +0.00(+0.47%)
Nov 23, 2021 0.1511 0.1780 0.1501 0.1692 32,210 -0.00(-2.03%)
Nov 22, 2021 0.1603 0.1999 0.1511 0.1727 11,692 -0.05(-20.82%)
Nov 19, 2021 0.2000 0.2181 0.1800 0.2181 4,469 +0.02(+9.10%)
Nov 18, 2021 0.2300 0.1999 0.1989 0.1999 18,050 -0.03(-13.54%)
Nov 17, 2021 0.2564 0.2584 0.2125 0.2312 30,691 -0.01(-3.71%)
Nov 16, 2021 0.3286 0.3286 0.2313 0.2401 89,224 -0.15(-39.22%)
Nov 15, 2021 0.4101 0.6373 0.3310 0.3950 644,788 +0.16(+64.58%)
Nov 12, 2021 0.2400 0.2400 0.2400 0.2400 17,953 -0.00(-0.04%)
Nov 09, 2021 0.2900 0.2900 0.2401 0.2401 3,400 -0.04(-15.16%)
Nov 08, 2021 0.2617 0.2830 0.2617 0.2830 1,025 -0.02(-5.67%)
Nov 04, 2021 0.3000 0.3000 0.3000 28 +0.00(+0.00%)
Nov 02, 2021 0.3000 0.3000 0.3000 4 +0.02(+5.37%)
Nov 01, 2021 0.2677 0.2999 0.2354 0.2847 18,546 -0.02(-5.07%)
Oct 28, 2021 0.2999 0.2999 0.2999 71 -0.05(-14.31%)
Oct 27, 2021 0.3797 0.3797 0.3500 0.3500 2,242 -0.05(-13.30%)
Oct 26, 2021 0.2200 0.4389 0.4037 47,787 +0.18(+83.33%)
Oct 22, 2021 0.2202 0.2202 0.2202 110 +0.04(+22.33%)
Oct 21, 2021 0.1719 0.1800 0.1719 0.1800 498 +0.01(+4.11%)
Oct 20, 2021 0.1500 0.1732 0.1233 0.1729 7,501 +0.02(+14.50%)
Oct 19, 2021 0.1505 0.1644 0.1505 0.1510 1,319 -0.04(-22.92%)
Oct 15, 2021 0.1959 0.1959 0.1959 0 -0.00(-2.05%)
Oct 13, 2021 0.2000 0.2000 0.2000 0 -0.00(-0.74%)
Oct 12, 2021 0.2001 0.2015 0.2000 0.2015 1,200 -0.04(-16.04%)
Oct 11, 2021 0.2000 0.2400 0.2000 0.2400 1,504 +0.05(+23.33%)
Oct 08, 2021 0.1702 0.1946 0.1701 0.1946 9,656 +0.04(+29.56%)
Oct 07, 2021 0.1601 0.1601 0.1502 0.1502 735 -0.02(-10.17%)
Oct 06, 2021 0.2001 0.2001 0.1668 0.1672 17,647 -0.03(-16.44%)
Oct 05, 2021 0.2001 0.2001 0.2001 0.2001 400 +0.00(+0.05%)
Sep 30, 2021 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Sep 27, 2021 0.2000 0.2000 0.2000 0 -0.05(-20.00%)
Sep 23, 2021 0.2500 0.2500 0.2500 0 +0.05(+24.56%)
Sep 15, 2021 0.2007 0.2007 0.2007 0 +0.00(+0.35%)
Sep 08, 2021 0.2000 0.2000 0.2000 0 -0.05(-20.03%)
Sep 02, 2021 0.2501 0.2501 0.2501 0 +0.01(+3.48%)
Sep 01, 2021 0.2417 0.2417 0.2417 0.2417 395 +0.00(+1.21%)
Aug 31, 2021 0.2388 0.2388 0.2388 0.2388 297 +0.01(+4.28%)
Aug 25, 2021 0.2290 0.2290 0.2290 0 +0.03(+13.93%)
Aug 24, 2021 0.2010 0.2180 0.2010 0.2010 1,530 -0.03(-12.61%)
Aug 23, 2021 0.2300 0.2300 0.2300 0.2300 299 -0.00(-0.04%)
Aug 20, 2021 0.2301 0.2301 0.2301 0.2301 200 +0.00(+0.00%)
Aug 19, 2021 0.2300 0.2301 0.2300 0.2301 600 -0.01(-4.52%)
Aug 18, 2021 0.2400 0.2410 0.2400 0.2410 602 -0.01(-3.64%)
Aug 16, 2021 0.2501 0.2501 0.2501 3 +0.01(+4.12%)
Aug 13, 2021 0.2401 0.2402 0.2401 0.2402 1,361 -0.01(-3.92%)
Aug 12, 2021 0.2501 0.2504 0.2500 0.2500 1,897 +0.01(+4.12%)
Aug 10, 2021 0.2401 0.2401 0.2401 0 -0.01(-5.84%)
Aug 02, 2021 0.2550 0.2550 0.2550 0 -0.00(-0.20%)
Jul 30, 2021 0.2555 0.2555 0.2555 0.2555 265 -0.02(-8.68%)
Jul 29, 2021 0.2798 0.2798 0.2798 0.2798 100 +0.02(+9.73%)
Jul 26, 2021 0.2550 0.2550 0.2550 0 +0.00(+1.80%)
Jul 23, 2021 0.2800 0.2800 0.2505 0.2505 1,472 -0.03(-10.47%)
Jul 22, 2021 0.2798 0.2798 0.2798 0.2798 2,006 +0.00(+0.00%)
Jul 21, 2021 0.2802 0.2802 0.2798 0.2798 3,361 -0.03(-9.68%)
Jul 20, 2021 0.3099 0.3099 0.3098 0.3098 1,333 -0.04(-11.18%)
Jul 19, 2021 0.3488 0.3488 0.2401 0.3488 891 +0.08(+29.19%)
Jul 16, 2021 0.3152 0.3153 0.2700 0.2700 15,632 +0.02(+8.00%)
Jul 14, 2021 0.2500 0.2500 0.2500 15 -0.01(-4.03%)
Jul 12, 2021 0.2605 0.2605 0.2605 0 +0.01(+2.32%)
Jul 07, 2021 0.2546 0.2546 0.2546 0 -0.13(-33.00%)
Jul 06, 2021 0.4131 0.4131 0.3783 0.3800 9,552 +0.00(+1.14%)
Jul 01, 2021 0.3757 0.3757 0.3757 0 -0.07(-14.81%)
Jun 30, 2021 0.3849 0.4799 0.3849 0.4410 772 +0.14(+44.50%)
Jun 29, 2021 0.3199 0.4900 0.3052 0.3052 21,953 +0.02(+5.24%)
Jun 28, 2021 0.2720 0.2900 0.2720 0.2900 5,856 -0.00(-1.02%)
Jun 25, 2021 0.2903 0.2930 0.2254 0.2930 5,512 +0.00(+0.93%)
Jun 24, 2021 0.2903 0.2903 0.2903 0.2903 2,255 -0.02(-6.26%)
Jun 23, 2021 0.2905 0.3097 0.2903 0.3097 1,661 -0.01(-2.82%)
Jun 22, 2021 0.3198 0.3198 0.3187 0.3187 715 +0.09(+40.40%)
Jun 21, 2021 0.2525 0.2525 0.2270 0.2270 850 -0.02(-9.24%)
Jun 18, 2021 0.2595 0.2595 0.2500 0.2501 1,288 -0.03(-9.97%)
Jun 17, 2021 0.3000 0.3000 0.2778 0.2778 3,800 -0.04(-13.40%)
Jun 16, 2021 0.2798 0.3384 0.2798 0.3208 15,829 +0.05(+18.73%)
Jun 15, 2021 0.2700 0.2724 0.2700 0.2702 1,625 -0.01(-3.47%)
Jun 14, 2021 0.2799 0.2799 0.2798 0.2799 1,776 +0.07(+31.97%)
Jun 10, 2021 0.2121 0.2121 0.2121 0 -0.05(-18.42%)
Jun 09, 2021 0.2798 0.2800 0.2101 0.2600 6,544 -0.02(-7.08%)
Jun 07, 2021 0.2798 0.2798 0.2798 0 +0.01(+3.63%)
Jun 04, 2021 0.2798 0.2800 0.2226 0.2700 11,793 -0.01(-3.57%)
Jun 03, 2021 0.2800 0.2800 0.2500 0.2800 2,786 -0.00(-0.04%)
Jun 02, 2021 0.2801 0.2801 0.2801 0.2801 1,070 -0.01(-3.45%)
Jun 01, 2021 0.2760 0.2901 0.2760 0.2901 3,036 -0.01(-2.32%)
May 28, 2021 0.2762 0.2970 0.2760 0.2970 8,753 +0.02(+7.69%)
May 27, 2021 0.2126 0.2758 0.2126 0.2758 12,188 +0.04(+17.61%)
May 26, 2021 0.2062 0.2345 0.2062 0.2345 3,069 +0.02(+10.61%)
May 25, 2021 0.2455 0.2455 0.2050 0.2120 11,546 -0.08(-26.85%)
May 24, 2021 0.3101 0.3300 0.1925 0.2898 82,270 +0.06(+23.63%)
May 21, 2021 0.2925 0.2925 0.1875 0.2344 2,864 +0.07(+44.87%)
May 20, 2021 0.2400 0.2625 0.1610 0.1618 3,934 -0.01(-6.09%)
May 19, 2021 0.1723 0.1723 0.1723 0.1723 100 +0.01(+7.62%)
May 18, 2021 0.2886 0.2886 0.1601 0.1601 1,652 -0.04(-19.95%)
May 17, 2021 0.2000 0.2000 0.2000 0.2000 218 +0.01(+5.26%)
May 13, 2021 0.1900 0.1900 0.1900 164 +0.04(+26.67%)
May 11, 2021 0.1500 0.1500 0.1500 152 +0.01(+5.49%)
May 10, 2021 0.2350 0.2350 0.1422 0.1422 9,159 -0.16(-52.60%)
May 07, 2021 0.3300 0.3300 0.3000 0.3000 735 +0.06(+25.00%)
May 06, 2021 0.2410 0.2410 0.2400 0.2400 2,134 +0.02(+8.01%)
May 05, 2021 0.2222 0.2222 0.2222 0.2222 149 -0.07(-24.42%)
May 04, 2021 0.2800 0.3300 0.2780 0.2940 15,139 +0.07(+32.37%)
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.