Skip to main content

Creative Realities Inc (NQ: CREX )

4.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 4.100 4.350 4.079 4.280 105,231 +0.31(+7.81%)
Mar 15, 2024 3.570 3.995 3.570 3.970 41,196 +0.35(+9.67%)
Mar 14, 2024 3.620 3.649 3.510 3.620 28,076 +0.02(+0.56%)
Mar 13, 2024 3.620 3.770 3.460 3.600 31,604 -0.03(-0.83%)
Mar 12, 2024 3.410 3.630 3.408 3.630 29,711 +0.23(+6.76%)
Mar 11, 2024 3.410 3.530 3.130 3.400 71,611 -0.02(-0.58%)
Mar 08, 2024 3.750 3.750 3.420 3.420 96,964 -0.38(-10.00%)
Mar 07, 2024 3.760 3.800 3.685 3.800 34,657 +0.08(+2.15%)
Mar 06, 2024 3.910 3.919 3.650 3.720 54,115 -0.15(-3.88%)
Mar 05, 2024 3.820 3.962 3.570 3.870 63,871 -0.08(-2.15%)
Mar 04, 2024 4.120 4.188 3.850 3.955 83,139 -0.21(-4.93%)
Mar 01, 2024 4.160 4.190 4.100 4.160 31,611 +0.03(+0.73%)
Feb 29, 2024 4.200 4.200 4.100 4.130 42,305 +0.03(+0.73%)
Feb 28, 2024 4.180 4.350 4.030 4.100 123,573 -0.12(-2.84%)
Feb 27, 2024 3.980 4.230 3.810 4.220 100,292 +0.28(+7.11%)
Feb 26, 2024 3.880 3.950 3.790 3.940 39,983 +0.15(+3.96%)
Feb 23, 2024 3.810 3.840 3.582 3.790 49,836 +0.08(+2.16%)
Feb 22, 2024 3.920 3.954 3.600 3.710 75,646 -0.09(-2.37%)
Feb 21, 2024 3.890 4.000 3.720 3.800 109,704 -0.05(-1.30%)
Feb 20, 2024 3.720 3.850 3.654 3.850 106,245 +0.29(+8.15%)
Feb 16, 2024 3.540 3.575 3.465 3.560 32,141 +0.03(+0.85%)
Feb 15, 2024 3.500 3.550 3.355 3.530 62,983 +0.04(+1.15%)
Feb 14, 2024 3.350 3.490 3.221 3.490 34,060 +0.27(+8.39%)
Feb 13, 2024 3.350 3.430 3.170 3.220 37,106 -0.18(-5.29%)
Feb 12, 2024 3.220 3.470 3.210 3.400 30,629 +0.14(+4.29%)
Feb 09, 2024 3.210 3.260 3.140 3.260 33,499 +0.08(+2.52%)
Feb 08, 2024 3.350 3.350 3.165 3.180 34,249 -0.04(-1.24%)
Feb 07, 2024 3.130 3.225 3.120 3.220 67,965 +0.10(+3.21%)
Feb 06, 2024 3.060 3.190 3.060 3.120 33,393 +0.05(+1.63%)
Feb 05, 2024 3.080 3.090 2.970 3.070 33,231 -0.01(-0.32%)
Feb 02, 2024 3.000 3.080 2.910 3.080 30,443 +0.11(+3.70%)
Feb 01, 2024 3.070 3.070 2.960 2.970 65,060 +0.07(+2.41%)
Jan 31, 2024 2.990 3.045 2.900 2.900 59,953 -0.09(-3.01%)
Jan 30, 2024 2.850 3.000 2.850 2.990 50,489 +0.07(+2.40%)
Jan 29, 2024 2.790 2.970 2.760 2.920 119,135 +0.13(+4.66%)
Jan 26, 2024 2.870 2.870 2.770 2.790 32,881 -0.05(-1.76%)
Jan 25, 2024 2.830 2.850 2.820 2.840 57,189 +0.03(+1.07%)
Jan 24, 2024 2.890 2.892 2.770 2.810 43,424 +0.01(+0.36%)
Jan 23, 2024 2.745 2.840 2.745 2.800 26,238 +0.07(+2.75%)
Jan 22, 2024 2.630 2.740 2.600 2.725 41,952 +0.23(+9.00%)
Jan 19, 2024 2.400 2.630 2.390 2.500 89,701 +0.01(+0.40%)
Jan 18, 2024 2.580 2.740 2.300 2.490 115,111 -0.20(-7.61%)
Jan 17, 2024 2.880 2.880 2.634 2.695 35,037 -0.16(-5.44%)
Jan 16, 2024 2.820 2.930 2.750 2.850 26,240 +0.00(+0.00%)
Jan 12, 2024 2.830 2.860 2.680 2.850 59,282 +0.10(+3.64%)
Jan 11, 2024 2.800 2.860 2.560 2.750 86,751 -0.10(-3.51%)
Jan 10, 2024 2.870 2.870 2.670 2.850 64,026 +0.02(+0.71%)
Jan 09, 2024 2.690 2.890 2.590 2.830 69,750 +0.12(+4.24%)
Jan 08, 2024 2.550 2.730 2.502 2.715 54,612 +0.17(+6.47%)
Jan 05, 2024 2.610 2.655 2.545 2.550 31,408 -0.16(-5.90%)
Jan 04, 2024 2.260 2.730 2.260 2.710 167,384 +0.39(+16.81%)
Jan 03, 2024 2.280 2.355 2.230 2.320 36,714 +0.05(+2.20%)
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.