Skip to main content

Creative Realities Inc (NQ: CREX )

3.470 -0.130 (-3.61%)
Streaming Delayed Price Updated: 10:42 AM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.310 3.360 3.260 3.260 17,999 -0.06(-1.81%)
Apr 30, 2024 3.410 3.490 3.300 3.320 15,557 -0.12(-3.49%)
Apr 29, 2024 3.440 3.740 3.410 3.440 47,744 -0.05(-1.43%)
Apr 26, 2024 3.540 3.600 3.430 3.490 18,891 +0.00(+0.00%)
Apr 25, 2024 3.360 3.615 3.259 3.490 40,374 +0.09(+2.65%)
Apr 24, 2024 3.380 3.650 3.290 3.400 101,099 +0.00(+0.00%)
Apr 23, 2024 3.140 3.410 3.140 3.400 55,972 +0.24(+7.59%)
Apr 22, 2024 3.080 3.240 2.950 3.160 69,038 +0.12(+3.95%)
Apr 19, 2024 3.060 3.166 2.950 3.040 85,127 -0.07(-2.25%)
Apr 18, 2024 3.160 3.190 3.040 3.110 94,923 -0.01(-0.16%)
Apr 17, 2024 3.260 3.510 3.060 3.115 61,406 -0.05(-1.64%)
Apr 16, 2024 3.190 3.251 3.130 3.167 40,614 -0.04(-1.34%)
Apr 15, 2024 3.090 3.260 3.090 3.210 57,547 +0.10(+3.22%)
Apr 12, 2024 3.300 3.550 3.110 3.110 54,510 -0.25(-7.44%)
Apr 11, 2024 3.380 3.426 3.220 3.360 48,697 +0.09(+2.75%)
Apr 10, 2024 3.360 3.580 3.270 3.270 64,726 -0.20(-5.76%)
Apr 09, 2024 3.270 3.500 3.270 3.470 98,786 +0.31(+9.81%)
Apr 08, 2024 3.530 3.530 3.020 3.160 236,601 -0.32(-9.20%)
Apr 05, 2024 3.550 3.550 3.450 3.480 37,081 -0.02(-0.57%)
Apr 04, 2024 3.530 3.665 3.500 3.500 77,553 -0.11(-3.05%)
Apr 03, 2024 3.520 3.750 3.510 3.610 44,983 -0.08(-2.17%)
Apr 02, 2024 3.750 3.750 3.630 3.690 27,296 -0.04(-1.07%)
Apr 01, 2024 3.750 3.790 3.545 3.730 48,016 -0.04(-1.06%)
Mar 28, 2024 3.770 3.819 3.710 3.770 30,127 +0.02(+0.53%)
Mar 27, 2024 3.870 3.925 3.660 3.750 78,021 -0.17(-4.34%)
Mar 26, 2024 3.960 4.040 3.896 3.920 47,106 -0.10(-2.49%)
Mar 25, 2024 3.990 4.040 3.950 4.020 152,713 +0.03(+0.75%)
Mar 22, 2024 4.160 4.160 3.900 3.990 74,950 +0.09(+2.31%)
Mar 21, 2024 4.320 4.320 3.590 3.900 244,514 -0.29(-6.92%)
Mar 20, 2024 4.240 4.320 4.011 4.190 76,468 -0.01(-0.24%)
Mar 19, 2024 4.280 4.350 4.120 4.200 48,138 -0.08(-1.87%)
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%)
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.