Skip to main content

Creative Realities Inc (NQ: CREX )

3.770 +0.020 (+0.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.220 2.247 2.190 2.193 10,110 -0.01(-0.53%)
Feb 27, 2023 2.247 2.247 2.160 2.205 4,413 +0.01(+0.67%)
Feb 24, 2023 2.220 2.229 2.161 2.190 12,606 -0.04(-1.76%)
Feb 23, 2023 2.250 2.250 2.205 2.229 11,007 +0.03(+1.42%)
Feb 22, 2023 2.310 2.310 2.190 2.198 15,789 +0.01(+0.37%)
Feb 21, 2023 2.220 2.280 2.160 2.190 24,776 +0.04(+2.10%)
Feb 17, 2023 2.211 2.211 2.145 2.145 11,169 -0.02(-0.69%)
Feb 16, 2023 2.250 2.250 2.130 2.160 15,446 -0.03(-1.37%)
Feb 15, 2023 2.280 2.280 2.175 2.190 10,204 -0.06(-2.63%)
Feb 14, 2023 2.250 2.280 2.209 2.249 2,595 -0.00(-0.04%)
Feb 13, 2023 2.301 2.301 2.208 2.250 13,322 -0.05(-2.00%)
Feb 10, 2023 2.190 2.310 2.190 2.296 8,872 +0.06(+2.71%)
Feb 09, 2023 2.276 2.276 2.217 2.235 15,903 -0.01(-0.45%)
Feb 08, 2023 2.310 2.310 2.221 2.245 21,395 -0.03(-1.23%)
Feb 07, 2023 2.268 2.290 2.190 2.273 137,327 +0.22(+10.48%)
Feb 06, 2023 2.160 2.161 2.052 2.058 47,903 -0.07(-3.39%)
Feb 03, 2023 2.190 2.220 2.097 2.130 64,858 +0.02(+1.14%)
Feb 02, 2023 2.070 2.169 2.004 2.106 60,119 +0.10(+5.09%)
Feb 01, 2023 2.052 2.070 1.950 2.004 20,652 -0.01(-0.30%)
Jan 31, 2023 1.950 2.070 1.813 2.010 94,486 +0.01(+0.75%)
Jan 30, 2023 1.980 2.100 1.890 1.995 73,861 +0.02(+0.77%)
Jan 27, 2023 1.920 2.010 1.890 1.980 60,753 +0.05(+2.63%)
Jan 26, 2023 1.890 1.960 1.860 1.929 64,086 +0.00(+0.11%)
Jan 25, 2023 2.040 2.040 1.832 1.927 28,941 -0.05(-2.68%)
Jan 24, 2023 1.905 2.041 1.830 1.980 22,471 +0.09(+4.68%)
Jan 23, 2023 2.016 2.016 1.890 1.891 9,730 -0.11(-5.43%)
Jan 20, 2023 2.070 2.070 1.891 2.000 11,095 +0.09(+4.56%)
Jan 19, 2023 1.860 1.929 1.860 1.913 4,107 +0.05(+2.81%)
Jan 18, 2023 2.111 2.111 1.785 1.861 30,874 -0.15(-7.43%)
Jan 17, 2023 1.980 2.070 1.980 2.010 28,828 +0.00(+0.00%)
Jan 13, 2023 1.949 2.070 1.919 2.010 30,874 +0.09(+4.62%)
Jan 12, 2023 1.800 1.950 1.800 1.921 25,427 +0.10(+5.68%)
Jan 11, 2023 1.710 1.860 1.716 1.818 19,644 +0.05(+2.69%)
Jan 10, 2023 1.755 1.800 1.755 1.770 12,374 +0.06(+3.53%)
Jan 09, 2023 1.860 1.860 1.692 1.710 9,905 -0.09(-5.02%)
Jan 06, 2023 1.767 1.845 1.742 1.800 4,724 +0.01(+0.69%)
Jan 05, 2023 1.800 1.800 1.743 1.788 4,550 -0.01(-0.67%)
Jan 04, 2023 1.768 1.800 1.713 1.800 16,727 +0.05(+2.56%)
Jan 03, 2023 1.725 1.755 1.686 1.755 22,984 +0.01(+0.86%)
Dec 30, 2022 1.725 1.758 1.725 1.740 15,753 +0.02(+1.05%)
Dec 29, 2022 1.740 1.740 1.722 1.722 16,187 -0.02(-1.03%)
Dec 28, 2022 1.740 1.782 1.740 1.740 15,647 -0.01(-0.39%)
Dec 27, 2022 1.716 1.800 1.716 1.747 7,499 +0.03(+1.73%)
Dec 23, 2022 1.815 1.815 1.716 1.717 10,676 -0.05(-2.97%)
Dec 22, 2022 1.770 1.800 1.710 1.770 17,905 -0.00(-0.02%)
Dec 21, 2022 1.800 1.887 1.770 1.770 29,939 -0.09(-4.84%)
Dec 20, 2022 1.860 1.927 1.860 1.860 7,988 -0.07(-3.50%)
Dec 19, 2022 1.950 1.963 1.860 1.927 15,852 -0.01(-0.70%)
Dec 16, 2022 1.830 1.941 1.830 1.941 13,187 +0.05(+2.70%)
Dec 15, 2022 1.830 1.923 1.830 1.890 6,521 -0.03(-1.58%)
Dec 14, 2022 1.920 1.950 1.857 1.920 9,106 +0.00(+0.02%)
Dec 13, 2022 2.010 2.010 1.872 1.920 7,540 -0.03(-1.46%)
Dec 12, 2022 1.878 2.025 1.861 1.948 40,125 +0.07(+3.59%)
Dec 09, 2022 1.836 1.881 1.783 1.881 5,812 +0.02(+1.13%)
Dec 08, 2022 1.950 1.950 1.766 1.860 9,629 +0.00(+0.00%)
Dec 07, 2022 1.770 1.890 1.770 1.860 14,838 -0.01(-0.69%)
Dec 06, 2022 1.830 1.873 1.766 1.873 15,830 +0.04(+2.34%)
Dec 05, 2022 1.856 1.860 1.770 1.830 14,384 +0.04(+2.16%)
Dec 02, 2022 1.800 1.804 1.725 1.791 20,523 -0.04(-2.11%)
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.