ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Creative Realities, Inc. - Common Stock (NQ:CREX)

2.660 +0.005 (+0.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 2.610 2.665 2.500 2.660 39,786 +0.01(+0.19%)
Dec 24, 2025 2.660 2.700 2.650 2.655 3,434 -0.01(-0.19%)
Dec 23, 2025 2.700 2.760 2.611 2.660 8,939 -0.04(-1.48%)
Dec 22, 2025 2.765 2.775 2.700 2.700 4,907 -0.05(-1.82%)
Dec 19, 2025 2.700 2.890 2.650 2.750 16,344 -0.01(-0.36%)
Dec 18, 2025 2.720 2.890 2.720 2.760 19,686 +0.06(+2.22%)
Dec 17, 2025 2.740 2.830 2.680 2.700 17,322 -0.04(-1.46%)
Dec 16, 2025 2.790 2.841 2.660 2.740 41,025 -0.06(-2.14%)
Dec 15, 2025 2.840 2.870 2.800 2.800 14,123 -0.03(-1.06%)
Dec 12, 2025 2.850 2.928 2.830 2.830 8,584 -0.01(-0.35%)
Dec 11, 2025 2.800 2.880 2.800 2.840 12,213 +0.04(+1.43%)
Dec 10, 2025 2.800 2.950 2.800 2.800 26,827 -0.03(-1.06%)
Dec 09, 2025 2.850 2.910 2.830 2.830 26,694 -0.07(-2.41%)
Dec 08, 2025 2.860 2.910 2.810 2.900 5,648 +0.00(+0.00%)
Dec 05, 2025 2.870 2.900 2.800 2.900 28,883 +0.02(+0.69%)
Dec 04, 2025 2.870 2.940 2.870 2.880 22,824 -0.02(-0.69%)
Dec 03, 2025 2.820 2.960 2.800 2.900 73,782 +0.09(+3.20%)
Dec 02, 2025 2.840 2.870 2.704 2.810 35,197 -0.04(-1.40%)
Dec 01, 2025 2.900 2.930 2.670 2.850 32,771 -0.04(-1.38%)
Nov 28, 2025 2.890 2.940 2.890 2.890 22,481 +0.02(+0.70%)
Nov 26, 2025 2.980 3.023 2.870 2.870 71,916 -0.16(-5.28%)
Nov 25, 2025 3.124 3.124 3.000 3.030 30,534 +0.06(+2.02%)
Nov 24, 2025 2.860 3.100 2.803 2.970 89,141 +0.16(+5.69%)
Nov 21, 2025 2.690 2.880 2.690 2.810 25,652 +0.08(+2.93%)
Nov 20, 2025 2.870 3.000 2.690 2.730 75,241 -0.18(-6.19%)
Nov 19, 2025 2.640 3.034 2.600 2.910 119,998 +0.32(+12.36%)
Nov 18, 2025 2.670 2.740 2.550 2.590 147,312 -0.11(-4.07%)
Nov 17, 2025 2.580 2.715 2.560 2.700 14,402 +0.06(+2.27%)
Nov 14, 2025 2.650 2.750 2.600 2.640 38,355 -0.02(-0.75%)
Nov 13, 2025 2.650 2.711 2.630 2.660 35,710 -0.02(-0.75%)
Nov 12, 2025 2.560 2.750 2.450 2.680 301,056 -0.11(-3.94%)
Nov 11, 2025 2.900 2.960 2.780 2.790 43,533 -0.01(-0.36%)
Nov 10, 2025 2.870 2.950 2.790 2.800 58,091 +0.00(+0.00%)
Nov 07, 2025 2.850 2.865 2.720 2.800 37,734 -0.02(-0.71%)
Nov 06, 2025 3.060 3.060 2.790 2.820 28,772 -0.18(-6.00%)
Nov 05, 2025 2.760 3.000 2.612 3.000 45,706 +0.27(+9.89%)
Nov 04, 2025 2.800 2.810 2.630 2.730 33,470 -0.14(-4.88%)
Nov 03, 2025 2.910 2.956 2.850 2.870 19,490 -0.06(-2.05%)
Oct 31, 2025 2.930 3.051 2.754 2.930 14,369 +0.00(+0.00%)
Oct 30, 2025 3.000 3.019 2.850 2.930 25,771 -0.11(-3.62%)
Oct 29, 2025 3.010 3.080 3.010 3.040 32,158 -0.04(-1.30%)
Oct 28, 2025 3.190 3.190 3.070 3.080 27,540 -0.09(-2.84%)
Oct 27, 2025 3.200 3.200 3.080 3.170 56,344 +0.01(+0.32%)
Oct 24, 2025 3.310 3.351 2.730 3.160 131,692 -0.15(-4.53%)
Oct 23, 2025 2.850 3.339 2.820 3.310 221,892 +0.50(+17.79%)
Oct 22, 2025 2.900 2.900 2.700 2.810 113,436 -0.09(-3.10%)
Oct 21, 2025 2.900 3.000 2.800 2.900 177,765 +0.03(+1.05%)
Oct 20, 2025 2.860 2.982 2.690 2.870 174,752 +0.07(+2.50%)
Oct 17, 2025 2.760 2.850 2.600 2.800 132,191 +0.14(+5.26%)
Oct 16, 2025 2.960 3.200 2.506 2.660 737,306 +0.00(+0.00%)
Oct 15, 2025 2.640 2.700 2.517 2.660 62,647 +0.06(+2.31%)
Oct 14, 2025 2.510 2.600 2.430 2.600 22,663 +0.01(+0.39%)
Oct 13, 2025 2.750 2.762 2.579 2.590 33,045 -0.15(-5.47%)
Oct 10, 2025 2.750 2.750 2.510 2.740 58,650 -0.01(-0.36%)
Oct 09, 2025 2.560 2.770 2.427 2.750 75,948 +0.23(+9.13%)
Oct 08, 2025 2.455 2.570 2.401 2.520 28,839 +0.07(+2.86%)
Oct 07, 2025 2.540 2.580 2.371 2.450 32,727 -0.05(-2.00%)
Oct 06, 2025 2.420 2.670 2.390 2.500 67,718 +0.06(+2.46%)
Oct 03, 2025 2.320 2.460 2.270 2.440 68,249 +0.16(+7.02%)
Oct 02, 2025 2.270 2.320 2.230 2.280 23,574 -0.03(-1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.