Skip to main content

Creative Realities Inc (NQ: CREX )

0.6100 +0.0100 (+1.67%)
Streaming Delayed Price Updated: 3:19 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 1.120 1.150 1.071 1.100 50,259 -0.02(-1.79%)
Feb 25, 2022 1.080 1.120 1.040 1.120 159,300 +0.02(+1.82%)
Feb 24, 2022 0.9500 1.100 0.9000 1.100 365,258 +0.07(+7.22%)
Feb 23, 2022 1.050 1.100 1.010 1.026 166,364 -0.03(-3.22%)
Feb 22, 2022 1.090 1.120 1.050 1.060 270,451 -0.10(-8.62%)
Feb 18, 2022 1.160 0 +0.00(+0.00%)
Feb 17, 2022 1.230 1.250 1.140 1.160 319,363 -0.05(-4.13%)
Feb 16, 2022 1.340 1.340 1.210 1.210 550,458 -0.15(-11.03%)
Feb 15, 2022 1.380 1.420 1.330 1.360 204,610 +0.01(+0.74%)
Feb 14, 2022 1.420 1.440 1.330 1.350 264,453 -0.07(-4.93%)
Feb 11, 2022 1.470 1.480 1.400 1.420 194,779 -0.06(-4.05%)
Feb 10, 2022 1.530 1.580 1.470 1.480 261,770 -0.04(-2.63%)
Feb 09, 2022 1.470 1.580 1.470 1.520 206,890 +0.01(+0.66%)
Feb 08, 2022 1.450 1.530 1.420 1.510 274,833 +0.03(+2.03%)
Feb 07, 2022 1.480 1.540 1.460 1.480 602,018 -0.02(-1.33%)
Feb 04, 2022 1.380 1.520 1.370 1.500 960,515 +0.08(+5.63%)
Feb 03, 2022 1.290 1.440 1.420 941,429 -0.05(-3.40%)
Feb 02, 2022 1.380 1.480 1.360 1.470 2,592,761 -0.03(-2.00%)
Feb 01, 2022 1.690 1.910 1.480 1.500 52,999,560 +0.15(+11.11%)
Jan 31, 2022 1.340 1.390 1.310 1.350 55,543 -0.02(-1.46%)
Jan 28, 2022 1.340 1.410 1.300 1.370 53,199 +0.03(+2.24%)
Jan 27, 2022 1.370 1.380 1.300 1.340 71,675 -0.03(-2.19%)
Jan 26, 2022 1.350 1.430 1.310 1.370 91,752 +0.04(+3.01%)
Jan 25, 2022 1.300 1.350 1.290 1.330 37,898 +0.02(+1.53%)
Jan 24, 2022 1.410 1.430 1.193 1.310 246,440 -0.12(-8.39%)
Jan 21, 2022 1.480 1.480 1.360 1.430 125,876 -0.04(-2.72%)
Jan 20, 2022 1.510 1.570 1.450 1.470 143,682 -0.04(-2.65%)
Jan 19, 2022 1.370 1.520 1.329 1.510 132,361 +0.13(+9.42%)
Jan 18, 2022 1.270 1.400 1.230 1.380 184,915 +0.10(+8.24%)
Jan 14, 2022 1.275 0 -0.06(-4.14%)
Jan 13, 2022 1.370 1.396 1.330 1.330 67,920 -0.06(-4.32%)
Jan 12, 2022 1.420 1.430 1.350 1.390 57,737 -0.04(-2.80%)
Jan 11, 2022 1.320 1.450 1.320 1.430 56,370 +0.11(+8.33%)
Jan 10, 2022 1.420 1.420 1.310 1.320 131,195 -0.09(-6.38%)
Jan 07, 2022 1.460 1.480 1.400 1.410 42,633 +0.01(+0.71%)
Jan 06, 2022 1.400 1.450 1.375 1.400 41,529 -0.06(-4.11%)
Jan 05, 2022 1.470 1.500 1.420 1.460 32,352 +0.04(+2.82%)
Jan 04, 2022 1.450 1.470 1.410 1.420 35,002 -0.03(-2.07%)
Jan 03, 2022 1.450 1.500 1.440 1.450 84,493 +0.05(+3.57%)
Dec 31, 2021 1.400 1.440 1.370 1.400 41,680 +0.02(+1.45%)
Dec 30, 2021 1.390 1.450 1.370 1.380 49,653 +0.01(+0.73%)
Dec 29, 2021 1.400 1.420 1.320 1.370 152,408 -0.05(-3.52%)
Dec 28, 2021 1.430 1.476 1.400 1.420 54,656 -0.01(-0.70%)
Dec 27, 2021 1.440 1.490 1.430 1.430 54,584 -0.03(-2.05%)
Dec 23, 2021 1.470 1.505 1.450 1.460 53,742 +0.00(+0.00%)
Dec 22, 2021 1.490 1.530 1.454 1.460 72,656 -0.05(-3.31%)
Dec 21, 2021 1.470 1.530 1.460 1.510 78,025 +0.06(+4.14%)
Dec 20, 2021 1.360 1.500 1.360 1.450 78,384 +0.04(+2.84%)
Dec 17, 2021 1.400 1.480 1.353 1.410 104,164 -0.02(-1.40%)
Dec 16, 2021 1.500 1.540 1.430 1.430 82,272 -0.03(-2.05%)
Dec 15, 2021 1.500 1.501 1.450 1.460 47,370 -0.04(-2.78%)
Dec 14, 2021 1.530 1.580 1.500 1.502 58,027 -0.05(-3.11%)
Dec 13, 2021 1.570 1.584 1.500 1.550 110,989 -0.03(-1.90%)
Dec 10, 2021 1.634 1.650 1.556 1.580 48,238 -0.05(-3.07%)
Dec 09, 2021 1.620 1.710 1.602 1.630 257,832 -0.03(-1.81%)
Dec 08, 2021 1.560 1.720 1.560 1.660 747,911 +0.07(+4.40%)
Dec 07, 2021 1.560 1.660 1.512 1.590 190,976 +0.08(+5.30%)
Dec 06, 2021 1.470 1.540 1.430 1.510 123,698 +0.05(+3.42%)
Dec 03, 2021 1.600 1.620 1.460 1.460 918,604 -0.16(-9.88%)
Dec 02, 2021 1.640 1.720 1.560 1.620 1,533,225 +0.01(+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.