Skip to main content

Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 4.200 4.350 4.200 4.320 11,335 +0.09(+2.13%)
Aug 30, 2021 4.200 4.274 4.018 4.230 27,397 +0.15(+3.68%)
Aug 27, 2021 4.080 4.350 4.020 4.080 29,339 -0.09(-2.16%)
Aug 26, 2021 4.290 4.440 3.960 4.170 42,082 +0.00(+0.00%)
Aug 25, 2021 4.110 4.380 4.110 4.170 38,229 +0.00(+0.00%)
Aug 24, 2021 4.200 4.380 4.080 4.170 16,973 -0.03(-0.71%)
Aug 23, 2021 3.990 4.230 3.840 4.200 38,735 +0.18(+4.48%)
Aug 20, 2021 3.750 4.050 3.570 4.020 102,095 +0.54(+15.52%)
Aug 19, 2021 3.900 3.900 3.420 3.480 53,915 -0.35(-9.02%)
Aug 18, 2021 3.810 4.050 3.750 3.825 56,876 +0.08(+2.00%)
Aug 17, 2021 4.590 4.860 3.630 3.750 175,696 -1.09(-22.60%)
Aug 16, 2021 4.800 5.250 4.800 4.845 85,647 +0.22(+4.87%)
Aug 13, 2021 5.610 5.700 4.620 4.620 81,462 -1.17(-20.21%)
Aug 12, 2021 5.610 5.850 5.343 5.790 65,540 +0.18(+3.21%)
Aug 11, 2021 5.250 5.640 5.250 5.610 24,101 +0.27(+5.06%)
Aug 10, 2021 5.190 5.340 4.950 5.340 12,148 +0.15(+2.89%)
Aug 09, 2021 5.280 5.370 5.100 5.190 17,672 -0.06(-1.14%)
Aug 06, 2021 5.310 5.335 5.130 5.250 12,438 +0.03(+0.57%)
Aug 05, 2021 4.830 5.400 4.800 5.220 27,205 +0.36(+7.41%)
Aug 04, 2021 4.860 5.070 4.835 4.860 14,747 -0.12(-2.41%)
Aug 03, 2021 5.070 5.100 4.860 4.980 16,527 -0.03(-0.60%)
Aug 02, 2021 4.920 5.160 4.830 5.010 20,601 +0.00(+0.00%)
Jul 30, 2021 4.890 5.115 4.824 5.010 18,803 +0.12(+2.45%)
Jul 29, 2021 5.130 5.130 4.830 4.890 18,216 -0.12(-2.40%)
Jul 28, 2021 4.920 5.112 4.860 5.010 19,568 +0.18(+3.73%)
Jul 27, 2021 4.860 5.042 4.740 4.830 28,723 -0.06(-1.23%)
Jul 26, 2021 5.040 5.070 4.830 4.890 19,121 -0.12(-2.40%)
Jul 23, 2021 5.160 5.160 4.830 5.010 35,999 -0.15(-2.91%)
Jul 22, 2021 5.310 5.430 5.070 5.160 22,803 -0.24(-4.44%)
Jul 21, 2021 5.460 5.700 5.340 5.400 33,931 +0.12(+2.27%)
Jul 20, 2021 5.340 5.370 5.160 5.280 19,302 +0.06(+1.15%)
Jul 19, 2021 5.130 5.370 4.980 5.220 81,294 +0.09(+1.75%)
Jul 16, 2021 5.250 5.700 5.100 5.130 114,825 -0.24(-4.47%)
Jul 15, 2021 5.700 6.000 5.250 5.370 105,092 -0.36(-6.28%)
Jul 14, 2021 5.850 6.120 5.613 5.730 94,871 -0.12(-2.05%)
Jul 13, 2021 6.240 6.600 5.880 5.850 89,665 -0.06(-1.02%)
Jul 12, 2021 6.600 6.630 5.910 5.910 156,873 -0.72(-10.86%)
Jul 09, 2021 6.900 7.050 6.480 6.630 189,258 -0.15(-2.21%)
Jul 08, 2021 6.630 7.170 6.450 6.780 79,844 -0.45(-6.22%)
Jul 07, 2021 7.530 7.800 7.080 7.230 144,381 -0.30(-3.98%)
Jul 06, 2021 6.900 7.770 6.750 7.530 263,246 +0.69(+10.09%)
Jul 02, 2021 6.900 7.200 6.540 6.840 116,493 -0.03(-0.44%)
Jul 01, 2021 6.690 7.050 6.450 6.870 158,484 +0.36(+5.53%)
Jun 30, 2021 6.510 6.870 6.240 6.510 87,749 +0.12(+1.88%)
Jun 29, 2021 6.510 6.793 6.060 6.390 170,047 -0.18(-2.74%)
Jun 28, 2021 6.630 6.780 6.540 6.570 21,215 +0.03(+0.46%)
Jun 25, 2021 6.900 6.900 6.540 6.540 41,609 -0.42(-6.03%)
Jun 24, 2021 6.450 7.050 6.330 6.960 73,122 +0.57(+8.92%)
Jun 23, 2021 6.180 6.600 6.180 6.390 64,079 +0.12(+1.91%)
Jun 22, 2021 5.820 6.600 5.730 6.270 130,654 +0.57(+10.00%)
Jun 21, 2021 6.000 6.000 5.700 5.700 92,321 -0.45(-7.32%)
Jun 18, 2021 6.690 6.840 6.060 6.150 130,966 -0.72(-10.48%)
Jun 17, 2021 7.260 7.412 6.750 6.870 231,148 -0.60(-8.03%)
Jun 16, 2021 6.390 8.220 6.089 7.470 1,177,639 +0.99(+15.28%)
Jun 15, 2021 6.750 6.810 6.360 6.480 62,573 -0.24(-3.57%)
Jun 14, 2021 6.540 7.020 6.532 6.720 108,897 +0.27(+4.19%)
Jun 11, 2021 6.540 6.540 6.240 6.450 43,420 -0.06(-0.92%)
Jun 10, 2021 5.940 6.660 5.850 6.510 97,510 +0.45(+7.43%)
Jun 09, 2021 6.150 6.161 5.880 6.060 67,767 -0.06(-0.98%)
Jun 08, 2021 5.850 6.240 5.760 6.120 105,981 +0.21(+3.55%)
Jun 07, 2021 6.000 6.180 5.820 5.910 51,882 +0.03(+0.51%)
Jun 04, 2021 6.180 6.180 5.730 5.880 90,477 -0.24(-3.92%)
Jun 03, 2021 6.000 6.150 5.700 6.120 111,595 -0.03(-0.49%)
Jun 02, 2021 6.690 6.720 6.120 6.150 155,048 -0.60(-8.89%)
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.