Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Realities Inc (NQ: CREX )

3.400 +0.240 (+7.59%)
Official Closing Price Updated: 4:15 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 1.960 1.980 1.910 1.920 35,758 -0.01(-0.52%)
Nov 29, 2023 1.930 2.020 1.920 1.930 25,269 -0.05(-2.28%)
Nov 28, 2023 1.880 2.030 1.870 1.975 39,807 +0.10(+5.05%)
Nov 27, 2023 1.910 1.940 1.840 1.880 25,747 -0.04(-2.08%)
Nov 24, 2023 1.880 1.920 1.820 1.920 10,712 +0.02(+1.05%)
Nov 22, 2023 1.940 1.940 1.880 1.900 8,470 -0.05(-2.56%)
Nov 21, 2023 1.960 1.980 1.924 1.950 4,852 -0.01(-0.51%)
Nov 20, 2023 1.950 1.960 1.920 1.960 8,820 +0.00(+0.00%)
Nov 17, 2023 1.960 2.010 1.960 1.960 57,026 -0.03(-1.51%)
Nov 16, 2023 2.010 2.020 1.970 1.990 15,942 -0.02(-1.00%)
Nov 15, 2023 2.090 2.090 1.920 2.010 129,674 +0.03(+1.52%)
Nov 14, 2023 1.920 1.990 1.920 1.980 27,577 +0.03(+1.54%)
Nov 13, 2023 2.030 2.080 1.900 1.950 53,833 -0.11(-5.34%)
Nov 10, 2023 2.060 2.089 1.950 2.060 77,176 +0.14(+7.29%)
Nov 09, 2023 1.900 1.970 1.900 1.920 56,358 +0.01(+0.52%)
Nov 08, 2023 1.910 1.950 1.856 1.910 14,147 +0.02(+1.06%)
Nov 07, 2023 1.920 1.960 1.800 1.890 17,838 -0.04(-2.07%)
Nov 06, 2023 1.910 1.960 1.910 1.930 12,149 +0.00(+0.00%)
Nov 03, 2023 1.770 1.960 1.770 1.930 40,518 +0.14(+7.82%)
Nov 02, 2023 1.680 1.840 1.670 1.790 21,712 +0.09(+5.29%)
Nov 01, 2023 1.870 1.880 1.700 1.700 23,803 -0.18(-9.57%)
Oct 31, 2023 1.840 1.910 1.780 1.880 52,971 +0.04(+2.17%)
Oct 30, 2023 1.760 1.850 1.750 1.840 13,552 +0.07(+3.95%)
Oct 27, 2023 1.750 1.840 1.750 1.770 14,162 +0.01(+0.57%)
Oct 26, 2023 1.670 1.810 1.670 1.760 9,067 +0.06(+3.53%)
Oct 25, 2023 1.820 1.870 1.640 1.700 33,634 -0.18(-9.57%)
Oct 24, 2023 1.690 1.900 1.640 1.880 60,147 +0.17(+9.94%)
Oct 23, 2023 1.760 1.900 1.620 1.710 104,241 +0.00(+0.29%)
Oct 20, 2023 1.340 1.730 1.327 1.705 93,919 +0.33(+24.45%)
Oct 19, 2023 1.400 1.400 1.221 1.370 64,881 -0.03(-2.14%)
Oct 18, 2023 1.480 1.550 1.370 1.400 56,348 -0.08(-5.41%)
Oct 17, 2023 1.560 1.620 1.480 1.480 37,835 -0.09(-5.73%)
Oct 16, 2023 1.570 1.680 1.570 1.570 5,760 -0.04(-2.48%)
Oct 13, 2023 1.620 1.700 1.570 1.610 24,290 -0.05(-3.01%)
Oct 12, 2023 1.650 1.760 1.650 1.660 12,217 +0.00(+0.00%)
Oct 11, 2023 1.630 1.798 1.630 1.660 12,542 +0.00(+0.00%)
Oct 10, 2023 1.690 1.770 1.660 1.660 19,978 -0.06(-3.49%)
Oct 09, 2023 1.650 1.772 1.570 1.720 15,652 +0.05(+2.99%)
Oct 06, 2023 1.450 1.690 1.414 1.670 36,226 +0.17(+11.33%)
Oct 05, 2023 1.470 1.600 1.470 1.500 4,996 +0.00(+0.00%)
Oct 04, 2023 1.480 1.550 1.420 1.500 75,535 -0.01(-0.66%)
Oct 03, 2023 1.500 1.550 1.410 1.510 102,858 +0.01(+0.67%)
Oct 02, 2023 1.510 1.580 1.500 1.500 13,842 -0.05(-3.23%)
Sep 29, 2023 1.590 1.590 1.540 1.550 19,948 -0.03(-1.90%)
Sep 28, 2023 1.680 1.740 1.580 1.580 11,326 -0.10(-5.95%)
Sep 27, 2023 1.700 1.760 1.635 1.680 12,729 +0.01(+0.60%)
Sep 26, 2023 1.660 1.749 1.630 1.670 31,166 -0.01(-0.60%)
Sep 25, 2023 1.780 1.720 1.660 1.680 54,095 -0.10(-5.62%)
Sep 22, 2023 1.670 1.790 1.670 1.780 25,499 +0.04(+2.30%)
Sep 21, 2023 1.530 1.780 1.520 1.740 63,486 +0.20(+12.99%)
Sep 20, 2023 1.480 1.612 1.480 1.540 48,516 +0.04(+2.67%)
Sep 19, 2023 1.560 1.590 1.500 1.500 24,590 +0.00(+0.00%)
Sep 18, 2023 1.550 1.650 1.460 1.500 36,622 +0.00(+0.00%)
Sep 15, 2023 1.650 1.679 1.500 1.500 92,841 -0.15(-9.09%)
Sep 14, 2023 1.710 1.720 1.650 1.650 13,721 +0.01(+0.61%)
Sep 13, 2023 1.620 1.700 1.610 1.640 26,607 -0.01(-0.61%)
Sep 12, 2023 1.630 1.860 1.610 1.650 35,021 -0.03(-1.79%)
Sep 11, 2023 1.730 1.810 1.650 1.680 66,167 -0.07(-4.00%)
Sep 08, 2023 1.700 1.820 1.700 1.750 26,428 +0.01(+0.57%)
Sep 07, 2023 1.850 1.870 1.680 1.740 177,988 -0.14(-7.45%)
Sep 06, 2023 1.920 1.920 1.800 1.880 45,764 +0.00(+0.00%)
Sep 05, 2023 1.980 1.980 1.880 1.880 19,296 -0.07(-3.59%)
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.