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

Creative Realities Inc (NQ: CREXW )

0.0043 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 (%)
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%)
May 03, 2021 0.2021 0.2880 0.2021 0.2221 6,091 -0.07(-22.99%)
Apr 30, 2021 0.2880 0.2885 0.2880 0.2884 800 +0.05(+20.17%)
Apr 29, 2021 0.2410 0.2410 0.2400 0.2400 933 -0.01(-2.04%)
Apr 28, 2021 0.2880 0.2880 0.2400 0.2450 5,659 -0.04(-15.08%)
Apr 26, 2021 0.2885 0.2885 0.2885 0 -0.00(-0.52%)
Apr 23, 2021 0.2500 0.2900 0.2470 0.2900 13,000 +0.01(+3.57%)
Apr 22, 2021 0.2352 0.2800 0.2352 0.2800 500 +0.02(+7.12%)
Apr 21, 2021 0.2795 0.2890 0.2518 0.2614 1,883 -0.03(-9.86%)
Apr 20, 2021 0.2900 0.2900 0.2500 0.2900 1,350 -0.01(-3.33%)
Apr 19, 2021 0.3000 0.3000 0.3000 0.3000 240 +0.05(+20.00%)
Apr 16, 2021 0.3000 0.3003 0.2500 0.2500 5,100 -0.04(-14.38%)
Apr 15, 2021 0.3001 0.3001 0.2920 0.2920 4,685 +0.00(+0.62%)
Apr 14, 2021 0.2900 0.3007 0.2900 0.2902 1,381 +0.00(+0.07%)
Apr 13, 2021 0.3100 0.3298 0.2900 0.2900 900 -0.06(-16.62%)
Apr 12, 2021 0.3107 0.3499 0.3107 0.3478 2,699 +0.04(+11.58%)
Apr 09, 2021 0.3117 0.3135 0.3117 0.3117 800 -0.00(-0.06%)
Apr 08, 2021 0.2500 0.3200 0.2500 0.3119 9,961 -0.00(-0.26%)
Apr 07, 2021 0.3195 0.3195 0.3127 0.3127 401 -0.01(-3.64%)
Apr 06, 2021 0.2945 0.3245 0.2945 0.3245 873 +0.03(+10.19%)
Apr 05, 2021 0.2979 0.2980 0.2901 0.2945 3,700 -0.01(-4.63%)
Apr 01, 2021 0.3290 0.3290 0.2903 0.3088 3,200 -0.02(-6.20%)
Mar 30, 2021 0.3292 0.3292 0.3292 0 +0.04(+12.55%)
Mar 29, 2021 0.2925 0.2925 0.2925 0.2925 4,746 -0.04(-11.34%)
Mar 26, 2021 0.3489 0.3490 0.3299 0.3299 2,900 +0.02(+6.42%)
Mar 25, 2021 0.3100 0.3100 0.3100 0.3100 317 -0.01(-2.21%)
Mar 24, 2021 0.3699 0.3699 0.3000 0.3170 8,671 -0.00(-0.94%)
Mar 23, 2021 0.3700 0.3700 0.3199 0.3200 4,272 -0.06(-14.92%)
Mar 22, 2021 0.3761 0.3761 0.3761 0.3761 460 +0.05(+16.04%)
Mar 19, 2021 0.3000 0.3500 0.3000 0.3241 2,300 +0.02(+8.00%)
Mar 18, 2021 0.3100 0.3200 0.3001 0.3001 3,830 -0.05(-14.26%)
Mar 17, 2021 0.3980 0.3980 0.3000 0.3500 5,717 +0.04(+12.87%)
Mar 16, 2021 0.3200 0.3990 0.3000 0.3101 4,833 +0.01(+3.37%)
Mar 15, 2021 0.3230 0.3230 0.2911 0.3000 3,202 -0.05(-13.99%)
Mar 12, 2021 0.2701 0.3575 0.2701 0.3488 14,300 +0.01(+1.45%)
Mar 11, 2021 0.3600 0.3600 0.2685 0.3438 12,309 +0.08(+28.09%)
Mar 10, 2021 0.3100 0.3504 0.2684 0.2684 9,300 -0.05(-16.12%)
Mar 09, 2021 0.3499 0.3505 0.3200 0.3200 2,510 +0.01(+3.23%)
Mar 08, 2021 0.3500 0.4800 0.3100 0.3100 50,350 +0.00(+0.62%)
Mar 05, 2021 0.3400 0.3700 0.2600 0.3081 22,900 -0.04(-11.97%)
Mar 04, 2021 0.3500 0.3500 0.3050 0.3500 18,075 +0.05(+18.64%)
Mar 03, 2021 0.3128 0.3900 0.2556 0.2950 23,299 -0.01(-1.70%)
Mar 02, 2021 0.3200 0.3200 0.3001 0.3001 256 -0.01(-4.73%)
Mar 01, 2021 0.2500 0.3760 0.2500 0.3150 1,525 +0.01(+1.65%)
Feb 26, 2021 0.3100 0.3100 0.2700 0.3099 11,400 -0.00(-0.03%)
Feb 25, 2021 0.3400 0.3500 0.2500 0.3100 10,801 -0.04(-11.35%)
Feb 24, 2021 0.3800 0.3800 0.3047 0.3497 5,739 +0.01(+4.39%)
Feb 23, 2021 0.3339 0.3675 0.3300 0.3350 4,625 -0.07(-16.25%)
Feb 22, 2021 0.4100 0.4100 0.3600 0.4000 4,681 -0.01(-2.44%)
Feb 19, 2021 0.4499 0.4499 0.3600 0.4100 4,300 -0.04(-8.87%)
Feb 18, 2021 0.4899 0.4899 0.3530 0.4499 15,028 +0.01(+2.25%)
Feb 17, 2021 0.4650 0.4898 0.4300 0.4400 30,745 +0.04(+10.00%)
Feb 16, 2021 0.3300 0.4900 0.3300 0.4000 19,240 +0.07(+21.07%)
Feb 12, 2021 0.3850 0.4989 0.3300 0.3304 13,000 +0.01(+3.25%)
Feb 11, 2021 0.3960 0.4000 0.3110 0.3200 7,335 -0.06(-15.34%)
Feb 10, 2021 0.3057 0.4288 0.3057 0.3780 21,018 +0.07(+24.46%)
Feb 09, 2021 0.3000 0.3227 0.2720 0.3037 13,102 -0.03(-7.97%)
Feb 08, 2021 0.2988 0.3300 0.2988 0.3300 12,749 +0.03(+10.00%)
Feb 05, 2021 0.3398 0.3398 0.2900 0.3000 9,000 -0.04(-11.79%)
Feb 04, 2021 0.2760 0.3675 0.2700 0.3401 116,287 +0.06(+21.46%)
Feb 03, 2021 0.2050 0.2800 0.2050 0.2800 5,935 +0.05(+21.69%)
Feb 02, 2021 0.2398 0.2398 0.2050 0.2301 28,407 +0.02(+12.19%)
Feb 01, 2021 0.2498 0.2498 0.2050 0.2051 6,641 -0.04(-17.96%)
Jan 29, 2021 0.1600 0.2550 0.1455 0.2500 88,200 +0.11(+75.69%)
Jan 28, 2021 0.2189 0.2189 0.1422 0.1423 3,792 -0.09(-38.10%)
Jan 27, 2021 0.2010 0.2315 0.1100 0.2299 84,727 -0.00(-0.69%)
Jan 26, 2021 0.2101 0.2600 0.2006 0.2315 25,796 +0.02(+10.19%)
Jan 25, 2021 0.2800 0.2800 0.2101 0.2101 11,189 -0.11(-34.34%)
Jan 22, 2021 0.2600 0.3200 0.2400 0.3200 15,200 +0.10(+45.39%)
Jan 21, 2021 0.2600 0.2800 0.2081 0.2201 88,446 +0.04(+21.27%)
Jan 20, 2021 0.1821 0.1995 0.1812 0.1815 7,272 -0.02(-8.75%)
Jan 19, 2021 0.2000 0.2000 0.1800 0.1989 3,820 -0.03(-13.52%)
Jan 15, 2021 0.2300 0.2300 0.2200 0.2300 6,900 -0.00(-2.00%)
Jan 14, 2021 0.2347 0.2347 0.2347 0.2347 392 -0.00(-0.04%)
Jan 13, 2021 0.2348 0.2348 0.2348 0.2348 181 +0.06(+38.12%)
Jan 12, 2021 0.1700 0.1700 0.1700 87 +0.00(+0.00%)
Jan 11, 2021 0.1700 0.1700 0.1700 3 +0.00(+0.00%)
Jan 08, 2021 0.2000 0.2072 0.1651 0.1700 3,200 -0.06(-26.09%)
Jan 07, 2021 0.2300 0.2303 0.2299 0.2300 34,898 +0.00(+0.00%)
Jan 06, 2021 0.2300 0.2300 0.2300 25 +0.00(+0.00%)
Jan 05, 2021 0.2500 0.2600 0.2300 0.2300 10,505 -0.04(-15.19%)
Jan 04, 2021 0.1490 0.3000 0.1487 0.2712 77,823 +0.12(+80.80%)
Dec 31, 2020 0.1500 0.1500 0.1500 2,601 +0.01(+4.97%)
Dec 30, 2020 0.1500 0.1500 0.1429 0.1429 2,601 +0.00(+0.00%)
Dec 29, 2020 0.2000 0.2849 0.1400 0.1429 51,227 -0.02(-10.69%)
Dec 28, 2020 0.1600 0.1600 0.1300 0.1600 3,703 +0.00(+0.00%)
Dec 24, 2020 0.1600 0.1600 0.1600 0.1600 200 +0.01(+7.45%)
Dec 23, 2020 0.1600 0.1600 0.1489 0.1489 325 -0.00(-2.30%)
Dec 22, 2020 0.1524 0.1524 0.1524 62 +0.00(+0.00%)
Dec 21, 2020 0.1595 0.1600 0.1524 0.1524 1,334 +0.04(+38.55%)
Dec 18, 2020 0.1100 0.1100 0.1100 0.1100 300 -0.05(-31.25%)
Dec 17, 2020 0.1600 0.1600 0.1600 0.1600 284 +0.00(+0.00%)
Dec 16, 2020 0.1600 0.1600 0.1600 0.1600 1,366 +0.00(+0.00%)
Dec 15, 2020 0.1307 0.2000 0.1307 0.1600 1,481 -0.04(-17.95%)
Dec 14, 2020 0.1230 0.1950 0.1230 0.1950 5,817 +0.08(+73.64%)
Dec 11, 2020 0.2000 0.2000 0.1100 0.1123 14,100 -0.01(-6.49%)
Dec 10, 2020 0.1200 0.1201 0.1200 0.1201 2,218 +0.01(+9.18%)
Dec 09, 2020 0.1100 0.1100 0.1100 10 +0.00(+0.00%)
Dec 08, 2020 0.1400 0.2000 0.1100 0.1100 19,836 -0.03(-24.03%)
Dec 07, 2020 0.1340 0.1448 0.1300 0.1448 2,171 +0.00(+3.43%)
Dec 04, 2020 0.1399 0.1449 0.1337 0.1400 9,700 +0.02(+13.36%)
Dec 03, 2020 0.1230 0.1243 0.1230 0.1235 1,575 +0.01(+7.39%)
Dec 02, 2020 0.1093 0.1350 0.0903 0.1150 3,772 -0.02(-16.97%)
Nov 30, 2020 0.1385 0.1385 0.1385 0 -0.00(-1.00%)
Nov 27, 2020 0.1254 0.1399 0.1197 0.1399 3,600 +0.02(+16.58%)
Nov 25, 2020 0.1200 0.1200 0.1200 0.1200 900 -0.01(-7.69%)
Nov 24, 2020 0.1380 0.1593 0.1200 0.1300 2,400 -0.01(-4.41%)
Nov 23, 2020 0.1685 0.1685 0.1360 0.1360 1,115 +0.01(+4.70%)
Nov 20, 2020 0.1201 0.1299 0.1201 0.1299 500 +0.00(+0.00%)
Nov 19, 2020 0.1400 0.1400 0.1200 0.1299 2,269 +0.00(+3.34%)
Nov 18, 2020 0.1257 0.1257 0.1257 7 +0.00(+0.00%)
Nov 17, 2020 0.1600 0.1600 0.1200 0.1257 24,937 +0.01(+4.75%)
Nov 16, 2020 0.1200 0.1200 0.1200 18 +0.00(+0.00%)
Nov 13, 2020 0.1200 0.1200 0.1200 0.1200 5,100 -0.03(-20.00%)
Nov 12, 2020 0.1300 0.1500 0.1300 0.1500 1,378 +0.00(+0.00%)
Nov 11, 2020 0.1490 0.1500 0.1490 0.1500 496 +0.02(+15.38%)
Nov 10, 2020 0.1300 0.1600 0.1200 0.1300 7,217 -0.07(-35.00%)
Nov 09, 2020 0.1200 0.2000 0.1200 0.2000 2,000 +0.00(+0.00%)
Nov 06, 2020 0.1900 0.2000 0.1900 0.2000 16,000 +0.02(+11.11%)
Nov 05, 2020 0.1499 0.1800 0.1150 0.1800 46,325 +0.05(+38.46%)
Nov 04, 2020 0.1100 0.1300 0.1000 0.1300 15,805 -0.04(-23.53%)
Nov 03, 2020 0.1700 0.1700 0.1700 0.1700 285 -0.01(-6.75%)
Nov 02, 2020 0.1899 0.1899 0.1630 0.1823 1,568 +0.07(+61.90%)
Oct 30, 2020 0.1520 0.1520 0.1126 0.1126 11,500 -0.04(-25.23%)
Oct 28, 2020 0.1506 0.1506 0.1506 0 +0.00(+0.00%)
Oct 26, 2020 0.1506 0.1506 0.1506 0 -0.07(-31.51%)
Oct 23, 2020 0.2200 0.2200 0.1850 0.2199 7,600 +0.07(+46.02%)
Oct 22, 2020 0.1506 0.1506 0.1506 0.1506 109 -0.07(-31.51%)
Oct 21, 2020 0.2200 0.2200 0.2199 0.2199 500 -0.00(-0.05%)
Oct 20, 2020 0.2200 0.2200 0.2200 0.2200 444 -0.02(-6.98%)
Oct 19, 2020 0.2365 0.2365 0.2365 0.2365 200 +0.04(+19.99%)
Oct 16, 2020 0.1700 0.1971 0.1699 0.1971 4,700 +0.05(+31.40%)
Oct 15, 2020 0.1500 0.1500 0.1500 42 +0.00(+0.00%)
Oct 14, 2020 0.1500 0.1500 0.1500 0.1500 780 -0.02(-11.76%)
Oct 13, 2020 0.1700 0.1700 0.1700 50 +0.00(+0.00%)
Oct 12, 2020 0.1801 0.1801 0.1700 0.1700 1,407 -0.01(-5.56%)
Oct 09, 2020 0.1800 0.1800 0.1800 0.1800 300 -0.04(-18.18%)
Oct 08, 2020 0.2200 0.2200 0.2200 0.2200 1,325 -0.00(-2.05%)
Oct 07, 2020 0.2246 0.2246 0.2246 0.2246 219 +0.04(+24.78%)
Oct 05, 2020 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Oct 02, 2020 0.1700 0.1700 0.1700 0.1700 500 +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.