Creative Realities Inc (NQ: CREX )

4.610 +0.200 (+4.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4.300 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%)
Aug 01, 2024 4.810 4.820 4.550 4.550 30,823 -0.26(-5.41%)
Jul 31, 2024 4.700 4.840 4.700 4.810 26,299 +0.11(+2.34%)
Jul 30, 2024 4.760 5.008 4.604 4.700 62,157 -0.28(-5.62%)
Jul 29, 2024 5.020 5.150 4.929 4.980 47,314 +0.01(+0.20%)
Jul 26, 2024 4.990 5.080 4.950 4.970 42,224 +0.00(+0.00%)
Jul 25, 2024 4.960 4.990 4.830 4.970 15,445 +0.09(+1.84%)
Jul 24, 2024 4.870 4.935 4.800 4.880 11,794 -0.07(-1.41%)
Jul 23, 2024 4.842 5.000 4.785 4.950 28,743 +0.15(+3.13%)
Jul 22, 2024 4.890 4.890 4.673 4.800 12,784 -0.01(-0.21%)
Jul 19, 2024 4.680 4.900 4.600 4.810 51,640 +0.12(+2.56%)
Jul 18, 2024 5.040 5.040 4.510 4.690 55,789 -0.31(-6.20%)
Jul 17, 2024 5.010 5.100 4.782 5.000 53,508 -0.01(-0.20%)
Jul 16, 2024 5.010 5.200 4.800 5.010 59,809 +0.02(+0.40%)
Jul 15, 2024 4.720 5.175 4.670 4.990 115,634 +0.26(+5.50%)
Jul 12, 2024 4.510 4.740 4.500 4.730 25,852 +0.23(+5.11%)
Jul 11, 2024 4.730 4.750 4.410 4.500 39,430 -0.15(-3.23%)
Jul 10, 2024 4.370 4.679 4.360 4.650 16,179 +0.21(+4.73%)
Jul 09, 2024 4.330 4.450 4.250 4.440 38,916 +0.11(+2.54%)
Jul 08, 2024 4.440 4.480 4.320 4.330 30,992 -0.05(-1.14%)
Jul 05, 2024 4.510 4.550 4.272 4.380 28,426 -0.11(-2.45%)
Jul 03, 2024 4.340 4.600 4.300 4.490 89,866 +0.18(+4.18%)
Jul 02, 2024 4.690 4.749 4.280 4.310 52,717 -0.35(-7.51%)
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.