Skip to main content

Creative Realities Inc (NQ: CREX )

3.800 +0.050 (+1.33%)
Streaming Delayed Price Updated: 2:37 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 3.360 3.450 3.213 3.300 16,753 -0.06(-1.79%)
Feb 25, 2022 3.240 3.360 3.120 3.360 53,100 +0.06(+1.82%)
Feb 24, 2022 2.850 3.300 2.700 3.300 121,752 +0.22(+7.22%)
Feb 23, 2022 3.150 3.300 3.030 3.078 55,454 -0.10(-3.22%)
Feb 22, 2022 3.270 3.360 3.150 3.180 90,150 -0.30(-8.62%)
Feb 18, 2022 3.480 0 +0.00(+0.00%)
Feb 17, 2022 3.690 3.750 3.420 3.480 106,454 -0.15(-4.13%)
Feb 16, 2022 4.020 4.020 3.630 3.630 183,486 -0.45(-11.03%)
Feb 15, 2022 4.140 4.260 3.990 4.080 68,203 +0.03(+0.74%)
Feb 14, 2022 4.260 4.320 3.990 4.050 88,151 -0.21(-4.93%)
Feb 11, 2022 4.410 4.440 4.200 4.260 64,926 -0.18(-4.05%)
Feb 10, 2022 4.590 4.740 4.410 4.440 87,256 -0.12(-2.63%)
Feb 09, 2022 4.410 4.740 4.410 4.560 68,963 +0.03(+0.66%)
Feb 08, 2022 4.350 4.590 4.260 4.530 91,611 +0.09(+2.03%)
Feb 07, 2022 4.440 4.620 4.380 4.440 200,672 -0.06(-1.33%)
Feb 04, 2022 4.140 4.560 4.110 4.500 320,171 +0.24(+5.63%)
Feb 03, 2022 3.870 4.320 4.260 313,809 -0.15(-3.40%)
Feb 02, 2022 4.140 4.440 4.080 4.410 864,253 -0.09(-2.00%)
Feb 01, 2022 5.070 5.730 4.440 4.500 17,666,520 +0.45(+11.11%)
Jan 31, 2022 4.020 4.170 3.930 4.050 18,514 -0.06(-1.46%)
Jan 28, 2022 4.020 4.230 3.900 4.110 17,733 +0.09(+2.24%)
Jan 27, 2022 4.110 4.140 3.900 4.020 23,891 -0.09(-2.19%)
Jan 26, 2022 4.050 4.290 3.930 4.110 30,584 +0.12(+3.01%)
Jan 25, 2022 3.900 4.050 3.870 3.990 12,632 +0.06(+1.53%)
Jan 24, 2022 4.230 4.290 3.579 3.930 82,146 -0.36(-8.39%)
Jan 21, 2022 4.440 4.440 4.080 4.290 41,958 -0.12(-2.72%)
Jan 20, 2022 4.530 4.710 4.350 4.410 47,894 -0.12(-2.65%)
Jan 19, 2022 4.110 4.560 3.989 4.530 44,120 +0.39(+9.42%)
Jan 18, 2022 3.810 4.200 3.690 4.140 61,638 +0.31(+8.24%)
Jan 14, 2022 3.825 0 -0.17(-4.14%)
Jan 13, 2022 4.110 4.187 3.990 3.990 22,640 -0.18(-4.32%)
Jan 12, 2022 4.260 4.290 4.050 4.170 19,245 -0.12(-2.80%)
Jan 11, 2022 3.960 4.350 3.960 4.290 18,790 +0.33(+8.33%)
Jan 10, 2022 4.260 4.260 3.930 3.960 43,731 -0.27(-6.38%)
Jan 07, 2022 4.380 4.440 4.200 4.230 14,211 +0.03(+0.71%)
Jan 06, 2022 4.200 4.350 4.125 4.200 13,843 -0.18(-4.11%)
Jan 05, 2022 4.410 4.500 4.260 4.380 10,784 +0.12(+2.82%)
Jan 04, 2022 4.350 4.410 4.230 4.260 11,667 -0.09(-2.07%)
Jan 03, 2022 4.350 4.500 4.319 4.350 28,164 +0.15(+3.57%)
Dec 31, 2021 4.200 4.320 4.110 4.200 13,893 +0.06(+1.45%)
Dec 30, 2021 4.170 4.350 4.110 4.140 16,551 +0.03(+0.73%)
Dec 29, 2021 4.200 4.260 3.960 4.110 50,802 -0.15(-3.52%)
Dec 28, 2021 4.290 4.429 4.200 4.260 18,218 -0.03(-0.70%)
Dec 27, 2021 4.320 4.470 4.290 4.290 18,194 -0.09(-2.05%)
Dec 23, 2021 4.410 4.515 4.350 4.380 17,914 +0.00(+0.00%)
Dec 22, 2021 4.470 4.588 4.361 4.380 24,218 -0.15(-3.31%)
Dec 21, 2021 4.410 4.590 4.380 4.530 26,008 +0.18(+4.14%)
Dec 20, 2021 4.080 4.500 4.080 4.350 26,128 +0.12(+2.84%)
Dec 17, 2021 4.200 4.440 4.060 4.230 34,721 -0.06(-1.40%)
Dec 16, 2021 4.500 4.620 4.290 4.290 27,424 -0.09(-2.05%)
Dec 15, 2021 4.500 4.503 4.350 4.380 15,790 -0.13(-2.78%)
Dec 14, 2021 4.590 4.740 4.500 4.505 19,342 -0.14(-3.11%)
Dec 13, 2021 4.710 4.751 4.500 4.650 36,996 -0.09(-1.90%)
Dec 10, 2021 4.901 4.950 4.668 4.740 16,079 -0.15(-3.07%)
Dec 09, 2021 4.860 5.130 4.805 4.890 85,944 -0.09(-1.81%)
Dec 08, 2021 4.680 5.160 4.680 4.980 249,303 +0.21(+4.40%)
Dec 07, 2021 4.680 4.980 4.536 4.770 63,658 +0.24(+5.30%)
Dec 06, 2021 4.410 4.620 4.290 4.530 41,232 +0.15(+3.42%)
Dec 03, 2021 4.800 4.860 4.380 4.380 306,201 -0.48(-9.88%)
Dec 02, 2021 4.920 5.160 4.680 4.860 511,075 +0.03(+0.62%)
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.