Skip to main content

Creative Realities Inc (NQ: CREX )

3.750 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.280 2.280 2.170 2.220 35,152 -0.05(-2.06%)
Mar 30, 2023 2.290 2.300 2.180 2.267 35,293 +0.13(+5.92%)
Mar 29, 2023 1.990 2.200 1.990 2.140 38,646 +0.15(+7.54%)
Mar 28, 2023 2.020 2.020 1.950 1.990 32,077 -0.02(-1.02%)
Mar 27, 2023 1.850 2.070 1.820 2.011 52,507 +0.09(+4.72%)
Mar 24, 2023 1.860 2.151 1.714 1.920 116,108 +0.09(+4.90%)
Mar 23, 2023 1.830 1.890 1.815 1.830 6,252 +0.02(+0.84%)
Mar 22, 2023 2.010 2.010 1.815 1.815 12,725 -0.17(-8.33%)
Mar 21, 2023 1.920 2.040 1.920 1.980 10,610 +0.00(+0.06%)
Mar 20, 2023 1.950 2.129 1.950 1.979 7,269 -0.06(-3.00%)
Mar 17, 2023 1.968 2.100 1.968 2.040 6,643 -0.03(-1.45%)
Mar 16, 2023 1.995 2.130 1.860 2.070 20,685 +0.14(+7.46%)
Mar 15, 2023 1.770 2.100 1.860 1.926 37,496 +0.06(+3.40%)
Mar 14, 2023 1.950 1.977 1.830 1.863 13,122 -0.05(-2.66%)
Mar 13, 2023 1.950 2.106 1.815 1.914 20,232 -0.08(-4.20%)
Mar 10, 2023 2.160 2.160 1.980 1.998 9,394 -0.16(-7.50%)
Mar 09, 2023 2.250 2.304 2.103 2.160 11,561 -0.12(-5.14%)
Mar 08, 2023 2.235 2.280 2.178 2.277 8,388 +0.07(+3.27%)
Mar 07, 2023 2.250 2.250 2.160 2.205 5,945 -0.02(-0.68%)
Mar 06, 2023 2.190 2.250 2.175 2.220 6,573 -0.03(-1.33%)
Mar 03, 2023 2.160 2.256 2.160 2.250 47,779 +0.15(+7.14%)
Mar 02, 2023 2.100 2.115 2.040 2.100 9,077 +0.03(+1.45%)
Mar 01, 2023 2.166 2.208 1.961 2.070 48,532 -0.12(-5.61%)
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%)
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.