Skip to main content

Creative Realities Inc (NQ: CREX )

4.720 +0.230 (+5.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.