Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Creative Realities Inc (NQ: CREX )

1.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 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 (%)
Jan 18, 2022 1.270 1.400 1.230 1.380 184,915 +0.10(+8.24%)
Jan 14, 2022 1.275 0 -0.06(-4.14%)
Jan 13, 2022 1.370 1.396 1.330 1.330 67,920 -0.06(-4.32%)
Jan 12, 2022 1.420 1.430 1.350 1.390 57,737 -0.04(-2.80%)
Jan 11, 2022 1.320 1.450 1.320 1.430 56,370 +0.11(+8.33%)
Jan 10, 2022 1.420 1.420 1.310 1.320 131,195 -0.09(-6.38%)
Jan 07, 2022 1.460 1.480 1.400 1.410 42,633 +0.01(+0.71%)
Jan 06, 2022 1.400 1.450 1.375 1.400 41,529 -0.06(-4.11%)
Jan 05, 2022 1.470 1.500 1.420 1.460 32,352 +0.04(+2.82%)
Jan 04, 2022 1.450 1.470 1.410 1.420 35,002 -0.03(-2.07%)
Jan 03, 2022 1.450 1.500 1.440 1.450 84,493 +0.05(+3.57%)
Dec 31, 2021 1.400 1.440 1.370 1.400 41,680 +0.02(+1.45%)
Dec 30, 2021 1.390 1.450 1.370 1.380 49,653 +0.01(+0.73%)
Dec 29, 2021 1.400 1.420 1.320 1.370 152,408 -0.05(-3.52%)
Dec 28, 2021 1.430 1.476 1.400 1.420 54,656 -0.01(-0.70%)
Dec 27, 2021 1.440 1.490 1.430 1.430 54,584 -0.03(-2.05%)
Dec 23, 2021 1.470 1.505 1.450 1.460 53,742 +0.00(+0.00%)
Dec 22, 2021 1.490 1.530 1.454 1.460 72,656 -0.05(-3.31%)
Dec 21, 2021 1.470 1.530 1.460 1.510 78,025 +0.06(+4.14%)
Dec 20, 2021 1.360 1.500 1.360 1.450 78,384 +0.04(+2.84%)
Dec 17, 2021 1.400 1.480 1.353 1.410 104,164 -0.02(-1.40%)
Dec 16, 2021 1.500 1.540 1.430 1.430 82,272 -0.03(-2.05%)
Dec 15, 2021 1.500 1.501 1.450 1.460 47,370 -0.04(-2.78%)
Dec 14, 2021 1.530 1.580 1.500 1.502 58,027 -0.05(-3.11%)
Dec 13, 2021 1.570 1.584 1.500 1.550 110,989 -0.03(-1.90%)
Dec 10, 2021 1.634 1.650 1.556 1.580 48,238 -0.05(-3.07%)
Dec 09, 2021 1.620 1.710 1.602 1.630 257,832 -0.03(-1.81%)
Dec 08, 2021 1.560 1.720 1.560 1.660 747,911 +0.07(+4.40%)
Dec 07, 2021 1.560 1.660 1.512 1.590 190,976 +0.08(+5.30%)
Dec 06, 2021 1.470 1.540 1.430 1.510 123,698 +0.05(+3.42%)
Dec 03, 2021 1.600 1.620 1.460 1.460 918,604 -0.16(-9.88%)
Dec 02, 2021 1.640 1.720 1.560 1.620 1,533,225 +0.01(+0.62%)
Dec 01, 2021 1.710 1.790 1.610 1.610 380,718 -0.08(-4.73%)
Nov 30, 2021 1.730 1.830 1.710 1.690 608,024 -0.06(-3.43%)
Nov 29, 2021 1.820 1.840 1.701 1.750 280,755 -0.05(-2.78%)
Nov 26, 2021 1.850 1.899 1.800 1.800 143,162 -0.12(-6.25%)
Nov 24, 2021 1.870 1.940 1.810 1.920 158,617 +0.03(+1.59%)
Nov 23, 2021 1.780 2.110 1.760 1.890 1,058,888 +0.04(+2.16%)
Nov 22, 2021 1.970 2.010 1.795 1.850 601,971 -0.17(-8.42%)
Nov 19, 2021 1.900 2.180 1.870 2.020 1,355,895 +0.19(+10.38%)
Nov 18, 2021 2.120 1.860 1.810 1.830 1,530,421 -0.38(-17.19%)
Nov 17, 2021 2.460 2.474 2.031 2.210 1,757,441 -0.24(-9.80%)
Nov 16, 2021 2.270 2.470 2.080 2.450 4,859,495 -0.17(-6.49%)
Nov 15, 2021 2.550 3.590 2.380 2.620 134,023,003 +1.16(+79.45%)
Nov 12, 2021 1.480 1.482 1.430 1.460 723,412 -0.03(-2.01%)
Nov 11, 2021 1.580 1.580 1.450 1.490 134,384 -0.04(-2.61%)
Nov 10, 2021 1.580 1.530 67,417 -0.06(-3.77%)
Nov 09, 2021 1.610 1.610 1.550 1.590 62,764 -0.01(-0.63%)
Nov 08, 2021 1.610 1.630 1.580 1.600 170,572 +0.03(+1.91%)
Nov 05, 2021 1.570 1.610 1.540 1.570 144,158 +0.03(+1.95%)
Nov 04, 2021 1.580 1.650 1.500 1.540 121,535 -0.03(-1.91%)
Nov 03, 2021 1.580 1.600 1.540 1.570 181,753 -0.02(-1.26%)
Nov 02, 2021 1.590 1.630 1.530 1.590 361,536 +0.02(+1.27%)
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.