Skip to main content

Creative Realities Inc (NQ: CREX )

0.6100 -0.0254 (-4.00%)
Streaming Delayed Price Updated: 9:57 AM EDT, Aug 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 17, 2022 0.6461 0.6600 0.6301 0.6354 95,201 -0.02(-3.20%)
Aug 16, 2022 0.6988 0.7130 0.6200 0.6564 558,610 -0.07(-9.62%)
Aug 15, 2022 0.6600 0.7500 0.6504 0.7263 529,574 +0.07(+10.80%)
Aug 12, 2022 0.6700 0.6800 0.6500 0.6555 124,564 -0.03(-3.90%)
Aug 11, 2022 0.6700 0.7000 0.6175 0.6821 111,998 +0.01(+1.81%)
Aug 10, 2022 0.6500 0.6700 0.6451 0.6700 48,148 +0.01(+0.75%)
Aug 09, 2022 0.6716 0.6889 0.6500 0.6650 75,501 -0.01(-1.54%)
Aug 08, 2022 0.6700 0.6848 0.6300 0.6754 47,643 +0.02(+2.64%)
Aug 05, 2022 0.6300 0.6687 0.6299 0.6580 134,172 +0.02(+2.84%)
Aug 04, 2022 0.6260 0.6400 0.6001 0.6398 60,679 +0.04(+6.63%)
Aug 03, 2022 0.6100 0.6260 0.5807 0.6000 130,506 -0.01(-0.91%)
Aug 02, 2022 0.6000 0.6258 0.6000 0.6055 65,677 +0.01(+0.87%)
Aug 01, 2022 0.6100 0.6359 0.6000 0.6003 48,986 -0.01(-1.91%)
Jul 29, 2022 0.6206 0.6400 0.6112 0.6120 28,947 +0.00(+0.15%)
Jul 28, 2022 0.6301 0.6319 0.6000 0.6111 30,397 -0.01(-1.44%)
Jul 27, 2022 0.6750 0.6750 0.6000 0.6200 55,212 +0.02(+3.33%)
Jul 26, 2022 0.6700 0.6740 0.6000 0.6000 57,196 -0.03(-4.03%)
Jul 25, 2022 0.6150 0.6474 0.5842 0.6252 91,493 +0.02(+4.03%)
Jul 22, 2022 0.6060 0.6138 0.5900 0.6010 81,593 -0.01(-0.89%)
Jul 21, 2022 0.6025 0.6095 0.6006 0.6064 48,145 +0.00(+0.63%)
Jul 20, 2022 0.6100 0.6200 0.5963 0.6026 57,064 -0.01(-1.07%)
Jul 19, 2022 0.5900 0.6091 0.5851 0.6091 121,097 +0.02(+3.24%)
Jul 18, 2022 0.6100 0.6100 0.5769 0.5900 45,718 +0.01(+2.54%)
Jul 15, 2022 0.5980 0.5980 0.5699 0.5754 51,474 +0.01(+0.97%)
Jul 14, 2022 0.5894 0.5999 0.5500 0.5699 89,940 -0.02(-3.80%)
Jul 13, 2022 0.6100 0.6200 0.5851 0.5924 64,578 -0.00(-0.25%)
Jul 12, 2022 0.6000 0.6240 0.5880 0.5939 31,325 -0.00(-0.18%)
Jul 11, 2022 0.6070 0.6250 0.5902 0.5950 105,473 -0.02(-3.25%)
Jul 08, 2022 0.6300 0.6300 0.5884 0.6150 73,154 +0.00(+0.00%)
Jul 07, 2022 0.6111 0.6416 0.6111 0.6150 45,204 +0.00(+0.64%)
Jul 06, 2022 0.6471 0.6471 0.6000 0.6111 34,768 +0.01(+1.18%)
Jul 05, 2022 0.6300 0.6300 0.6000 0.6040 139,559 -0.01(-1.80%)
Jul 01, 2022 0.6295 0.6300 0.6007 0.6151 48,423 +0.00(+0.59%)
Jun 30, 2022 0.6300 0.6668 0.6042 0.6115 42,932 -0.01(-1.37%)
Jun 29, 2022 0.6250 0.6465 0.5948 0.6200 137,811 +0.00(+0.00%)
Jun 28, 2022 0.6820 0.6820 0.6200 0.6200 147,162 -0.05(-6.77%)
Jun 27, 2022 0.6650 0.6980 0.6650 0.6650 93,230 +0.00(+0.00%)
Jun 24, 2022 0.6800 0.7000 0.6650 0.6650 118,279 +0.01(+0.76%)
Jun 23, 2022 0.7000 0.7000 0.6580 0.6600 63,649 +0.01(+1.51%)
Jun 22, 2022 0.6514 0.6900 0.6441 0.6502 68,143 +0.01(+2.28%)
Jun 21, 2022 0.6311 0.6800 0.6311 0.6357 95,359 +0.02(+2.53%)
Jun 17, 2022 0.6782 0.6782 0.6200 0.6200 130,457 -0.00(-0.14%)
Jun 16, 2022 0.6900 0.7050 0.6200 0.6209 304,736 -0.08(-11.82%)
Jun 15, 2022 0.6800 0.7200 0.6617 0.7041 101,127 +0.01(+1.29%)
Jun 14, 2022 0.6983 0.7100 0.6511 0.6951 81,282 +0.00(+0.12%)
Jun 13, 2022 0.6780 0.7000 0.6630 0.6943 95,944 -0.05(-6.15%)
Jun 10, 2022 0.7200 0.7398 0.6880 0.7398 58,353 +0.02(+2.75%)
Jun 09, 2022 0.7300 0.7352 0.7030 0.7200 53,771 -0.02(-2.68%)
Jun 08, 2022 0.7500 0.7500 0.7200 0.7398 194,737 +0.02(+2.48%)
Jun 07, 2022 0.6900 0.7800 0.6864 0.7219 103,916 +0.02(+2.56%)
Jun 06, 2022 0.7100 0.7103 0.6801 0.7039 120,277 +0.01(+1.21%)
Jun 03, 2022 0.6800 0.7000 0.6523 0.6955 124,233 +0.00(+0.56%)
Jun 02, 2022 0.6900 0.7100 0.6701 0.6916 168,155 +0.05(+7.06%)
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.