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

Creative Realities Inc (NQ: CREX )

3.180 -0.080 (-2.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 3.200 3.300 3.050 3.180 188,623 -0.08(-2.45%)
Nov 26, 2024 3.670 3.720 3.210 3.260 89,995 -0.40(-10.93%)
Nov 25, 2024 3.410 3.680 3.380 3.660 53,066 +0.21(+6.09%)
Nov 22, 2024 3.320 3.490 3.239 3.450 28,329 +0.08(+2.37%)
Nov 21, 2024 3.260 3.400 3.140 3.370 70,258 +0.09(+2.74%)
Nov 20, 2024 3.110 3.423 3.080 3.280 68,524 +0.12(+3.80%)
Nov 19, 2024 3.390 3.390 3.080 3.160 136,475 -0.23(-6.78%)
Nov 18, 2024 3.500 3.500 3.311 3.390 70,670 -0.14(-3.97%)
Nov 15, 2024 3.350 3.660 3.300 3.530 83,779 +0.23(+6.97%)
Nov 14, 2024 3.800 3.970 3.200 3.300 262,550 -0.41(-11.05%)
Nov 13, 2024 4.200 4.200 3.200 3.710 513,273 -0.72(-16.25%)
Nov 12, 2024 4.500 4.650 4.400 4.430 74,030 -0.02(-0.45%)
Nov 11, 2024 4.320 4.723 4.260 4.450 82,238 +0.16(+3.73%)
Nov 08, 2024 4.190 4.375 4.160 4.290 21,397 +0.10(+2.39%)
Nov 07, 2024 4.160 4.330 4.081 4.190 19,823 +0.06(+1.40%)
Nov 06, 2024 4.160 4.245 4.020 4.132 47,539 +0.05(+1.27%)
Nov 05, 2024 3.990 4.150 3.990 4.080 18,384 +0.11(+2.77%)
Nov 04, 2024 4.110 4.250 3.920 3.970 55,772 -0.21(-5.02%)
Nov 01, 2024 4.100 4.280 4.100 4.180 26,526 +0.04(+0.97%)
Oct 31, 2024 4.140 4.280 4.140 4.140 11,238 +0.00(+0.00%)
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%)
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.