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

Creative Realities Inc (NQ: CREX )

3.490 +0.090 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jun 30, 2023 3.060 3.060 2.970 3.050 4,938 -0.02(-0.65%)
Jun 29, 2023 2.960 3.080 2.960 3.070 40,810 +0.05(+1.66%)
Jun 28, 2023 2.980 3.070 2.980 3.020 6,374 +0.04(+1.34%)
Jun 27, 2023 3.030 3.030 2.950 2.980 18,686 -0.06(-1.97%)
Jun 26, 2023 3.200 3.219 2.995 3.040 70,814 -0.11(-3.49%)
Jun 23, 2023 3.050 3.150 3.040 3.150 35,416 +0.07(+2.27%)
Jun 22, 2023 3.070 3.090 2.969 3.080 36,054 +0.03(+0.98%)
Jun 21, 2023 3.020 3.090 2.960 3.050 20,879 +0.08(+2.69%)
Jun 20, 2023 3.080 3.090 2.910 2.970 58,251 -0.05(-1.66%)
Jun 16, 2023 2.810 3.020 2.810 3.020 93,378 +0.22(+7.86%)
Jun 15, 2023 2.800 2.869 2.780 2.800 19,726 +0.00(+0.00%)
Jun 14, 2023 2.770 2.860 2.770 2.800 9,623 +0.00(+0.00%)
Jun 13, 2023 2.720 2.880 2.720 2.800 19,043 -0.03(-1.06%)
Jun 12, 2023 2.700 2.850 2.690 2.830 8,051 +0.10(+3.66%)
Jun 09, 2023 2.820 2.870 2.660 2.730 29,033 -0.16(-5.54%)
Jun 08, 2023 2.840 2.890 2.750 2.890 17,283 +0.08(+2.85%)
Jun 07, 2023 2.770 2.850 2.750 2.810 43,165 +0.02(+0.72%)
Jun 06, 2023 2.590 2.790 2.590 2.790 23,970 +0.19(+7.31%)
Jun 05, 2023 2.650 2.650 2.540 2.600 7,215 -0.08(-2.99%)
Jun 02, 2023 2.620 2.760 2.620 2.680 43,301 +0.00(+0.00%)
Jun 01, 2023 2.570 2.680 2.570 2.680 11,959 +0.08(+3.28%)
May 31, 2023 2.540 2.630 2.540 2.595 14,647 +0.06(+2.17%)
May 30, 2023 2.570 2.590 2.510 2.540 14,184 +0.00(+0.00%)
May 26, 2023 2.540 2.640 2.530 2.540 38,851 +0.01(+0.40%)
May 25, 2023 2.600 2.610 2.494 2.530 12,277 -0.07(-2.69%)
May 24, 2023 2.540 2.600 2.530 2.600 6,087 +0.04(+1.56%)
May 23, 2023 2.480 2.590 2.480 2.560 7,636 +0.04(+1.59%)
May 22, 2023 2.400 2.590 2.400 2.520 47,050 +0.10(+4.13%)
May 19, 2023 2.440 2.710 2.340 2.420 117,361 -0.03(-1.22%)
May 18, 2023 2.545 2.556 2.450 2.450 10,366 -0.05(-2.00%)
May 17, 2023 2.430 2.500 2.420 2.500 17,121 +0.05(+2.04%)
May 16, 2023 2.410 2.490 2.410 2.450 15,139 +0.04(+1.66%)
May 15, 2023 2.540 2.590 2.410 2.410 52,101 -0.24(-9.06%)
May 12, 2023 2.705 2.730 2.650 2.650 41,096 -0.06(-2.21%)
May 11, 2023 2.690 2.730 2.660 2.710 19,795 +0.05(+1.93%)
May 10, 2023 2.580 2.685 2.580 2.659 7,992 +0.01(+0.33%)
May 09, 2023 2.590 2.650 2.550 2.650 21,652 +0.01(+0.38%)
May 08, 2023 2.670 2.720 2.550 2.640 20,238 -0.04(-1.49%)
May 05, 2023 2.610 2.695 2.610 2.680 19,354 +0.08(+3.08%)
May 04, 2023 2.470 2.656 2.470 2.600 22,161 +0.09(+3.59%)
May 03, 2023 2.490 2.580 2.490 2.510 10,382 +0.03(+1.21%)
May 02, 2023 2.450 2.580 2.450 2.480 41,059 +0.00(+0.00%)
May 01, 2023 2.370 2.550 2.350 2.480 102,936 -0.09(-3.50%)
Apr 28, 2023 2.490 2.580 2.455 2.570 32,249 +0.09(+3.63%)
Apr 27, 2023 2.470 2.500 2.430 2.480 22,779 -0.02(-0.80%)
Apr 26, 2023 2.550 2.550 2.460 2.500 11,901 +0.02(+0.81%)
Apr 25, 2023 2.530 2.530 2.410 2.480 24,929 -0.01(-0.40%)
Apr 24, 2023 2.360 2.550 2.360 2.490 102,825 +0.16(+6.87%)
Apr 21, 2023 2.420 2.420 2.290 2.330 11,634 -0.06(-2.51%)
Apr 20, 2023 2.390 2.409 2.310 2.390 6,492 -0.01(-0.42%)
Apr 19, 2023 2.370 2.430 2.326 2.400 14,243 +0.00(+0.00%)
Apr 18, 2023 2.440 2.450 2.370 2.400 23,366 -0.01(-0.41%)
Apr 17, 2023 2.490 2.490 2.202 2.410 74,565 -0.04(-1.62%)
Apr 14, 2023 2.480 2.550 2.400 2.450 75,544 +0.04(+1.65%)
Apr 13, 2023 2.240 2.450 2.230 2.410 120,260 +0.22(+10.05%)
Apr 12, 2023 2.200 2.310 2.110 2.190 19,298 -0.02(-0.90%)
Apr 11, 2023 2.280 2.280 2.163 2.210 18,795 -0.00(-0.23%)
Apr 10, 2023 2.160 2.449 2.150 2.215 82,648 +0.10(+4.98%)
Apr 06, 2023 2.110 2.210 2.010 2.110 35,995 -0.05(-2.31%)
Apr 05, 2023 2.190 2.790 2.100 2.160 559,376 -0.04(-1.82%)
Apr 04, 2023 2.180 2.210 2.160 2.200 12,861 -0.01(-0.68%)
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.