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

Creative Realities Inc (NQ: CREX )

4.140 +0.010 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 30, 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 (%)
Oct 30, 2024 4.170 4.315 4.100 4.140 61,728 +0.01(+0.24%)
Oct 29, 2024 4.250 4.250 4.062 4.130 53,971 -0.12(-2.82%)
Oct 28, 2024 4.239 4.350 3.840 4.250 105,178 +0.05(+1.19%)
Oct 25, 2024 4.400 4.676 4.189 4.200 23,366 -0.23(-5.19%)
Oct 24, 2024 4.540 4.596 4.430 4.430 25,510 -0.08(-1.77%)
Oct 23, 2024 4.620 4.650 4.510 4.510 8,781 -0.17(-3.53%)
Oct 22, 2024 4.740 4.740 4.650 4.675 21,556 -0.08(-1.58%)
Oct 21, 2024 4.520 4.750 4.500 4.750 52,994 +0.22(+4.86%)
Oct 18, 2024 4.560 4.560 4.380 4.530 36,446 -0.04(-0.85%)
Oct 17, 2024 4.610 4.660 4.420 4.569 11,765 -0.04(-0.89%)
Oct 16, 2024 4.510 4.620 4.510 4.610 14,244 +0.00(+0.00%)
Oct 15, 2024 4.670 4.700 4.525 4.610 17,294 -0.04(-0.86%)
Oct 14, 2024 4.560 4.675 4.480 4.650 17,015 +0.13(+2.88%)
Oct 11, 2024 4.425 4.650 4.398 4.520 28,707 +0.07(+1.57%)
Oct 10, 2024 4.440 4.450 4.349 4.450 27,643 +0.01(+0.23%)
Oct 09, 2024 4.470 4.500 4.294 4.440 29,418 -0.05(-1.11%)
Oct 08, 2024 4.350 4.540 4.170 4.490 61,591 +0.14(+3.22%)
Oct 07, 2024 4.380 4.500 4.080 4.350 99,967 +0.04(+1.05%)
Oct 04, 2024 4.420 4.420 4.250 4.305 22,930 -0.10(-2.16%)
Oct 03, 2024 4.450 4.460 4.350 4.400 11,555 -0.08(-1.79%)
Oct 02, 2024 4.540 4.540 4.348 4.480 21,253 -0.06(-1.32%)
Oct 01, 2024 4.470 4.600 4.340 4.540 28,358 -0.05(-1.09%)
Sep 30, 2024 4.700 4.700 4.480 4.590 48,040 -0.11(-2.34%)
Sep 27, 2024 4.750 4.850 4.650 4.700 73,536 -0.05(-1.05%)
Sep 26, 2024 4.540 4.750 4.520 4.750 71,325 +0.30(+6.74%)
Sep 25, 2024 4.460 4.590 4.377 4.450 23,410 -0.02(-0.45%)
Sep 24, 2024 4.430 4.500 4.350 4.470 20,048 +0.05(+1.13%)
Sep 23, 2024 4.400 4.430 4.300 4.420 30,206 +0.02(+0.45%)
Sep 20, 2024 4.440 4.530 4.250 4.400 36,984 -0.05(-1.12%)
Sep 19, 2024 4.440 4.510 4.310 4.450 21,026 +0.11(+2.53%)
Sep 18, 2024 4.380 4.621 4.340 4.340 41,571 -0.03(-0.69%)
Sep 17, 2024 4.500 4.570 4.350 4.370 17,910 -0.13(-2.89%)
Sep 16, 2024 4.460 4.500 4.240 4.500 40,577 +0.00(+0.00%)
Sep 13, 2024 4.460 4.500 4.310 4.500 19,425 +0.05(+1.12%)
Sep 12, 2024 4.530 4.560 4.390 4.450 32,325 -0.14(-3.05%)
Sep 11, 2024 4.630 4.630 4.430 4.590 13,839 -0.08(-1.71%)
Sep 10, 2024 4.360 4.675 4.220 4.670 34,029 +0.28(+6.38%)
Sep 09, 2024 4.310 4.390 4.300 4.390 20,257 +0.03(+0.69%)
Sep 06, 2024 4.440 4.440 4.280 4.360 32,865 -0.13(-2.90%)
Sep 05, 2024 4.500 4.500 4.300 4.490 44,578 -0.01(-0.22%)
Sep 04, 2024 4.436 4.560 4.436 4.500 5,633 +0.01(+0.22%)
Sep 03, 2024 4.600 4.609 4.410 4.490 49,416 -0.12(-2.60%)
Aug 30, 2024 4.470 4.610 4.440 4.610 14,282 +0.20(+4.54%)
Aug 29, 2024 4.420 4.520 4.310 4.410 10,807 +0.01(+0.23%)
Aug 28, 2024 4.520 4.600 4.290 4.400 63,932 -0.12(-2.65%)
Aug 27, 2024 4.470 4.580 4.320 4.520 26,090 +0.07(+1.57%)
Aug 26, 2024 4.410 4.490 4.260 4.450 27,856 +0.10(+2.30%)
Aug 23, 2024 4.230 4.390 4.150 4.350 53,987 +0.14(+3.33%)
Aug 22, 2024 4.180 4.280 4.100 4.210 37,144 -0.04(-0.94%)
Aug 21, 2024 4.200 4.290 4.100 4.250 40,927 +0.10(+2.41%)
Aug 20, 2024 4.240 4.320 4.107 4.150 31,640 -0.10(-2.35%)
Aug 19, 2024 4.330 4.340 4.090 4.250 97,193 -0.04(-0.93%)
Aug 16, 2024 4.260 4.300 4.202 4.290 13,743 +0.04(+0.94%)
Aug 15, 2024 4.060 4.400 4.060 4.250 45,671 +0.13(+3.16%)
Aug 14, 2024 4.280 4.336 3.847 4.120 85,285 -0.09(-2.14%)
Aug 13, 2024 4.240 4.470 4.160 4.210 78,872 -0.02(-0.47%)
Aug 12, 2024 4.560 4.560 3.840 4.230 144,409 -0.14(-3.20%)
Aug 09, 2024 4.730 4.730 4.370 4.370 14,532 -0.36(-7.61%)
Aug 08, 2024 4.450 4.753 4.310 4.730 8,163 +0.29(+6.53%)
Aug 07, 2024 4.290 4.700 4.210 4.440 17,530 +0.20(+4.72%)
Aug 06, 2024 4.560 4.763 4.200 4.240 34,006 -0.09(-2.08%)
Aug 05, 2024 4.110 4.536 4.021 4.330 50,936 -0.12(-2.70%)
Aug 02, 2024 4.550 4.740 4.250 4.450 40,397 -0.10(-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.