Skip to main content

Creative Realities Inc (NQ: CREX )

4.875 +0.075 (+1.56%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 4.890 4.890 4.673 4.800 12,784 -0.01(-0.21%)
Jul 19, 2024 4.680 4.900 4.600 4.810 51,640 +0.12(+2.56%)
Jul 18, 2024 5.040 5.040 4.510 4.690 55,789 -0.31(-6.20%)
Jul 17, 2024 5.010 5.100 4.782 5.000 53,508 -0.01(-0.20%)
Jul 16, 2024 5.010 5.200 4.800 5.010 59,809 +0.02(+0.40%)
Jul 15, 2024 4.720 5.175 4.670 4.990 115,634 +0.26(+5.50%)
Jul 12, 2024 4.510 4.740 4.500 4.730 25,852 +0.23(+5.11%)
Jul 11, 2024 4.730 4.750 4.410 4.500 39,430 -0.15(-3.23%)
Jul 10, 2024 4.370 4.679 4.360 4.650 16,179 +0.21(+4.73%)
Jul 09, 2024 4.330 4.450 4.250 4.440 38,916 +0.11(+2.54%)
Jul 08, 2024 4.440 4.480 4.320 4.330 30,992 -0.05(-1.14%)
Jul 05, 2024 4.510 4.550 4.272 4.380 28,426 -0.11(-2.45%)
Jul 03, 2024 4.340 4.600 4.300 4.490 89,866 +0.18(+4.18%)
Jul 02, 2024 4.690 4.749 4.280 4.310 52,717 -0.35(-7.51%)
Jul 01, 2024 4.640 4.850 4.600 4.660 67,707 -0.03(-0.64%)
Jun 28, 2024 4.420 4.750 4.291 4.690 36,545 +0.29(+6.59%)
Jun 27, 2024 4.453 4.453 4.350 4.400 14,299 +0.01(+0.23%)
Jun 26, 2024 4.210 4.520 4.210 4.390 24,665 +0.21(+5.02%)
Jun 25, 2024 4.180 4.290 3.960 4.180 96,029 -0.09(-2.11%)
Jun 24, 2024 4.360 4.430 4.200 4.270 57,626 -0.08(-1.84%)
Jun 21, 2024 4.470 4.590 4.180 4.350 59,938 -0.11(-2.47%)
Jun 20, 2024 4.800 4.870 4.460 4.460 69,225 -0.41(-8.42%)
Jun 18, 2024 4.780 4.980 4.660 4.870 93,237 +0.11(+2.31%)
Jun 17, 2024 4.450 4.850 4.429 4.760 110,640 +0.29(+6.49%)
Jun 14, 2024 4.700 4.700 4.350 4.470 99,782 -0.33(-6.88%)
Jun 13, 2024 4.750 4.860 4.570 4.800 87,046 +0.08(+1.69%)
Jun 12, 2024 4.710 4.850 4.530 4.720 100,151 +0.23(+5.12%)
Jun 11, 2024 4.190 4.550 4.100 4.490 154,642 +0.31(+7.42%)
Jun 10, 2024 3.900 4.470 3.850 4.180 227,849 +0.35(+9.28%)
Jun 07, 2024 3.980 3.980 3.490 3.825 107,828 -0.15(-3.89%)
Jun 06, 2024 3.600 4.200 3.541 3.980 255,738 +0.55(+16.03%)
Jun 05, 2024 3.530 3.630 3.410 3.430 40,012 -0.07(-2.00%)
Jun 04, 2024 3.250 3.540 3.250 3.500 29,172 +0.23(+7.03%)
Jun 03, 2024 3.250 3.449 3.240 3.270 27,059 +0.01(+0.31%)
May 31, 2024 3.350 3.500 3.260 3.260 15,118 -0.06(-1.81%)
May 30, 2024 3.550 3.550 3.320 3.320 15,791 -0.16(-4.60%)
May 29, 2024 3.520 3.600 3.340 3.480 36,967 -0.12(-3.33%)
May 28, 2024 3.600 3.750 3.458 3.600 41,347 -0.02(-0.55%)
May 24, 2024 3.580 3.704 3.370 3.620 28,445 +0.11(+3.13%)
May 23, 2024 3.480 3.590 3.330 3.510 14,349 +0.15(+4.46%)
May 22, 2024 3.660 3.730 3.350 3.360 46,761 -0.33(-8.94%)
May 21, 2024 3.560 3.690 3.413 3.690 26,292 +0.13(+3.65%)
May 20, 2024 3.580 3.650 3.510 3.560 27,354 -0.13(-3.52%)
May 17, 2024 3.720 3.810 3.620 3.690 20,458 -0.01(-0.27%)
May 16, 2024 3.700 3.764 3.600 3.700 22,981 +0.00(+0.00%)
May 15, 2024 3.580 3.700 3.330 3.700 27,156 +0.18(+5.11%)
May 14, 2024 3.810 3.810 3.515 3.520 50,106 -0.27(-7.12%)
May 13, 2024 3.930 3.930 3.640 3.790 93,928 -0.13(-3.32%)
May 10, 2024 4.110 4.110 3.770 3.920 109,879 -0.13(-3.21%)
May 09, 2024 3.930 4.240 3.900 4.050 88,340 +0.15(+3.85%)
May 08, 2024 3.720 4.000 3.690 3.900 63,259 +0.18(+4.84%)
May 07, 2024 3.830 3.900 3.680 3.720 35,489 -0.08(-2.11%)
May 06, 2024 3.380 3.860 3.380 3.800 62,515 +0.45(+13.43%)
May 03, 2024 3.160 3.416 3.160 3.350 45,406 +0.21(+6.69%)
May 02, 2024 3.340 3.340 2.800 3.140 132,718 -0.12(-3.68%)
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.