Skip to main content

Creative Realities Inc (NQ: CREX )

3.780 +0.030 (+0.80%)
Streaming Delayed Price Updated: 12:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.190 5.490 5.130 5.070 202,674 -0.18(-3.43%)
Nov 29, 2021 5.460 5.520 5.104 5.250 93,787 -0.15(-2.78%)
Nov 26, 2021 5.550 5.697 5.400 5.400 47,720 -0.36(-6.25%)
Nov 24, 2021 5.610 5.820 5.430 5.760 52,872 +0.09(+1.59%)
Nov 23, 2021 5.340 6.330 5.280 5.670 352,962 +0.12(+2.16%)
Nov 22, 2021 5.910 6.030 5.385 5.550 200,657 -0.51(-8.42%)
Nov 19, 2021 5.700 6.540 5.610 6.060 451,965 +0.57(+10.38%)
Nov 18, 2021 6.360 5.580 5.430 5.490 510,140 -1.14(-17.19%)
Nov 17, 2021 7.380 7.421 6.094 6.630 585,813 -0.72(-9.80%)
Nov 16, 2021 6.810 7.410 6.240 7.350 1,619,831 -0.51(-6.49%)
Nov 15, 2021 7.650 10.77 7.140 7.860 44,674,280 +3.48(+79.45%)
Nov 12, 2021 4.440 4.446 4.290 4.380 241,137 -0.09(-2.01%)
Nov 11, 2021 4.740 4.740 4.350 4.470 44,794 -0.12(-2.61%)
Nov 10, 2021 4.740 4.590 22,472 -0.18(-3.77%)
Nov 09, 2021 4.830 4.830 4.650 4.770 20,921 -0.03(-0.63%)
Nov 08, 2021 4.830 4.890 4.740 4.800 56,857 +0.09(+1.91%)
Nov 05, 2021 4.710 4.830 4.620 4.710 48,052 +0.09(+1.95%)
Nov 04, 2021 4.740 4.950 4.500 4.620 40,511 -0.09(-1.91%)
Nov 03, 2021 4.740 4.800 4.620 4.710 60,584 -0.06(-1.26%)
Nov 02, 2021 4.770 4.890 4.590 4.770 120,512 +0.06(+1.27%)
Nov 01, 2021 4.650 5.010 4.590 4.710 157,247 +0.12(+2.61%)
Oct 29, 2021 4.950 5.070 4.500 4.590 161,704 -0.48(-9.47%)
Oct 28, 2021 4.650 5.520 4.290 5.070 469,077 +0.30(+6.29%)
Oct 27, 2021 4.320 5.340 4.260 4.770 507,040 +0.24(+5.30%)
Oct 26, 2021 4.230 5.070 4.530 273,108 +0.39(+9.42%)
Oct 25, 2021 4.350 4.470 4.050 4.140 55,329 -0.03(-0.72%)
Oct 22, 2021 4.380 4.920 4.170 4.170 234,797 -0.30(-6.71%)
Oct 21, 2021 4.530 4.530 4.410 4.470 14,798 -0.06(-1.32%)
Oct 20, 2021 4.500 4.620 4.440 4.530 18,373 +0.00(+0.00%)
Oct 19, 2021 4.440 4.560 4.350 4.530 22,718 +0.08(+1.68%)
Oct 18, 2021 4.260 4.560 4.140 4.455 100,081 +0.11(+2.41%)
Oct 15, 2021 4.410 4.410 4.184 4.350 13,346 +0.03(+0.69%)
Oct 14, 2021 4.320 4.410 4.230 4.320 11,492 +0.00(+0.00%)
Oct 13, 2021 4.230 4.320 4.170 4.320 5,903 +0.06(+1.41%)
Oct 12, 2021 4.200 4.290 4.170 4.260 12,862 +0.09(+2.16%)
Oct 11, 2021 4.290 4.320 4.140 4.170 14,651 -0.03(-0.71%)
Oct 08, 2021 4.170 4.320 4.140 4.200 17,386 +0.03(+0.72%)
Oct 07, 2021 4.110 4.230 4.020 4.170 14,547 +0.12(+2.96%)
Oct 06, 2021 3.960 4.080 3.960 4.050 9,721 -0.03(-0.74%)
Oct 05, 2021 4.020 4.200 3.960 4.080 9,562 +0.03(+0.74%)
Oct 04, 2021 4.230 4.260 4.050 4.050 15,301 -0.24(-5.59%)
Oct 01, 2021 3.990 4.380 3.960 4.290 17,748 +0.24(+5.93%)
Sep 30, 2021 3.900 4.140 3.894 4.050 10,152 +0.06(+1.50%)
Sep 29, 2021 4.020 4.560 3.870 3.990 92,025 -0.03(-0.75%)
Sep 28, 2021 4.050 4.152 3.900 4.020 13,478 -0.09(-2.19%)
Sep 27, 2021 3.990 4.170 3.903 4.110 24,268 +0.06(+1.48%)
Sep 24, 2021 4.140 4.140 3.960 4.050 18,954 -0.12(-2.88%)
Sep 23, 2021 3.990 4.200 3.930 4.170 34,040 +0.27(+6.92%)
Sep 22, 2021 4.020 4.020 3.900 3.900 14,758 -0.09(-2.26%)
Sep 21, 2021 3.810 4.050 3.750 3.990 17,796 +0.18(+4.72%)
Sep 20, 2021 3.900 3.960 3.630 3.810 41,750 -0.18(-4.51%)
Sep 17, 2021 3.900 3.990 3.840 3.990 19,456 +0.09(+2.31%)
Sep 16, 2021 3.930 3.960 3.780 3.900 14,078 +0.00(+0.00%)
Sep 15, 2021 3.960 3.990 3.780 3.900 13,816 -0.06(-1.52%)
Sep 14, 2021 3.900 3.990 3.810 3.960 30,703 +0.06(+1.54%)
Sep 13, 2021 3.900 4.020 3.750 3.900 37,701 -0.12(-2.99%)
Sep 10, 2021 3.960 4.200 3.810 4.020 49,879 -0.21(-4.96%)
Sep 09, 2021 4.080 4.260 3.990 4.230 82,271 +0.24(+6.02%)
Sep 08, 2021 4.110 4.170 3.930 3.990 21,726 -0.24(-5.67%)
Sep 07, 2021 4.470 4.500 4.110 4.230 46,955 -0.09(-2.08%)
Sep 03, 2021 4.560 4.740 4.200 4.320 106,458 -0.30(-6.49%)
Sep 02, 2021 4.350 4.650 4.290 4.620 86,907 +0.33(+7.69%)
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.