Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Creative Realities Inc
(NQ:
CREX
)
3.825
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2023
3.790
3.860
3.700
3.710
45,538
-0.19(-4.87%)
Jul 28, 2023
3.830
3.920
3.710
3.900
46,431
+0.19(+5.12%)
Jul 27, 2023
3.750
3.904
3.640
3.710
39,137
-0.01(-0.27%)
Jul 26, 2023
3.650
3.780
3.650
3.720
38,250
+0.07(+1.92%)
Jul 25, 2023
3.920
3.920
3.600
3.650
53,518
-0.27(-6.89%)
Jul 24, 2023
3.960
4.000
3.660
3.920
83,078
+0.10(+2.62%)
Jul 21, 2023
3.800
3.960
3.700
3.820
142,525
+0.03(+0.69%)
Jul 20, 2023
3.300
3.800
3.297
3.794
111,497
+0.50(+15.32%)
Jul 19, 2023
3.190
3.330
3.115
3.290
95,673
+0.11(+3.46%)
Jul 18, 2023
2.796
3.220
2.784
3.180
136,902
+0.38(+13.57%)
Jul 17, 2023
2.850
2.910
2.770
2.800
20,468
-0.02(-0.71%)
Jul 14, 2023
2.850
2.890
2.771
2.820
25,528
+0.02(+0.71%)
Jul 13, 2023
2.750
2.870
2.750
2.800
15,788
+0.01(+0.45%)
Jul 12, 2023
2.920
2.941
2.770
2.787
33,048
-0.06(-2.20%)
Jul 11, 2023
3.020
3.062
2.850
2.850
46,133
-0.18(-5.94%)
Jul 10, 2023
3.000
3.103
2.990
3.030
40,739
+0.01(+0.33%)
Jul 07, 2023
2.930
3.043
2.930
3.020
12,866
+0.05(+1.68%)
Jul 06, 2023
3.130
3.130
2.960
2.970
20,389
-0.13(-4.19%)
Jul 05, 2023
3.110
3.140
3.100
3.100
12,593
+0.00(+0.00%)
Jul 03, 2023
3.010
3.120
3.010
3.100
26,806
+0.05(+1.64%)
Jun 30, 2023
3.060
3.060
2.970
3.050
4,938
-0.02(-0.65%)
Jun 29, 2023
2.960
3.080
2.960
3.070
40,810
+0.05(+1.66%)
Jun 28, 2023
2.980
3.070
2.980
3.020
6,374
+0.04(+1.34%)
Jun 27, 2023
3.030
3.030
2.950
2.980
18,686
-0.06(-1.97%)
Jun 26, 2023
3.200
3.219
2.995
3.040
70,814
-0.11(-3.49%)
Jun 23, 2023
3.050
3.150
3.040
3.150
35,416
+0.07(+2.27%)
Jun 22, 2023
3.070
3.090
2.969
3.080
36,054
+0.03(+0.98%)
Jun 21, 2023
3.020
3.090
2.960
3.050
20,879
+0.08(+2.69%)
Jun 20, 2023
3.080
3.090
2.910
2.970
58,251
-0.05(-1.66%)
Jun 16, 2023
2.810
3.020
2.810
3.020
93,378
+0.22(+7.86%)
Jun 15, 2023
2.800
2.869
2.780
2.800
19,726
+0.16(+6.06%)
May 08, 2023
2.670
2.720
2.550
2.640
20,238
-0.04(-1.49%)
May 05, 2023
2.610
2.695
2.610
2.680
19,354
+0.08(+3.08%)
May 04, 2023
2.470
2.656
2.470
2.600
22,161
+0.09(+3.59%)
May 03, 2023
2.490
2.580
2.490
2.510
10,382
+0.03(+1.21%)
May 02, 2023
2.450
2.580
2.450
2.480
41,059
+0.00(+0.00%)
May 01, 2023
2.370
2.550
2.350
2.480
102,936
-0.09(-3.50%)
Apr 28, 2023
2.490
2.580
2.455
2.570
32,249
+0.09(+3.63%)
Apr 27, 2023
2.470
2.500
2.430
2.480
22,779
-0.02(-0.80%)
Apr 26, 2023
2.550
2.550
2.460
2.500
11,901
+0.02(+0.81%)
Apr 25, 2023
2.530
2.530
2.410
2.480
24,929
-0.01(-0.40%)
Apr 24, 2023
2.360
2.550
2.360
2.490
102,825
+0.16(+6.87%)
Apr 21, 2023
2.420
2.420
2.290
2.330
11,634
-0.06(-2.51%)
Apr 20, 2023
2.390
2.409
2.310
2.390
6,492
-0.01(-0.42%)
Apr 19, 2023
2.370
2.430
2.326
2.400
14,243
+0.00(+0.00%)
Apr 18, 2023
2.440
2.450
2.370
2.400
23,366
-0.01(-0.41%)
Apr 17, 2023
2.490
2.490
2.202
2.410
74,565
-0.04(-1.62%)
Apr 14, 2023
2.480
2.550
2.400
2.450
75,544
+0.04(+1.65%)
Apr 13, 2023
2.240
2.450
2.230
2.410
120,260
+0.22(+10.05%)
Apr 12, 2023
2.200
2.310
2.110
2.190
19,298
-0.02(-0.90%)
Apr 11, 2023
2.280
2.280
2.163
2.210
18,795
-0.00(-0.23%)
Apr 10, 2023
2.160
2.449
2.150
2.215
82,648
+0.10(+4.98%)
Apr 06, 2023
2.110
2.210
2.010
2.110
35,995
-0.05(-2.31%)
Apr 05, 2023
2.190
2.790
2.100
2.160
559,376
-0.04(-1.82%)
Apr 04, 2023
2.180
2.210
2.160
2.200
12,861
-0.01(-0.68%)
Apr 03, 2023
2.220
2.230
2.150
2.215
6,072
-0.01(-0.23%)
Mar 31, 2023
2.280
2.280
2.170
2.220
35,152
-0.05(-2.06%)
Mar 30, 2023
2.290
2.300
2.180
2.267
35,293
+0.13(+5.92%)
Mar 29, 2023
1.990
2.200
1.990
2.140
38,646
+0.15(+7.54%)
Mar 28, 2023
2.020
2.020
1.950
1.990
32,077
-0.02(-1.02%)
Mar 27, 2023
1.850
2.070
1.820
2.011
52,507
+0.09(+4.72%)
Mar 24, 2023
1.860
2.151
1.714
1.920
116,108
+0.09(+4.90%)
Mar 23, 2023
1.830
1.890
1.815
1.830
6,252
+0.02(+0.84%)
Mar 22, 2023
2.010
2.010
1.815
1.815
12,725
-0.17(-8.33%)
Mar 21, 2023
1.920
2.040
1.920
1.980
10,610
+0.00(+0.06%)
Mar 20, 2023
1.950
2.129
1.950
1.979
7,269
-0.06(-3.00%)
Mar 17, 2023
1.968
2.100
1.968
2.040
6,643
-0.03(-1.45%)
Mar 16, 2023
1.995
2.130
1.860
2.070
20,685
+0.14(+7.46%)
Mar 15, 2023
1.770
2.100
1.860
1.926
37,496
+0.06(+3.40%)
Mar 14, 2023
1.950
1.977
1.830
1.863
13,122
-0.05(-2.66%)
Mar 13, 2023
1.950
2.106
1.815
1.914
20,232
-0.08(-4.20%)
Mar 10, 2023
2.160
2.160
1.980
1.998
9,394
-0.16(-7.50%)
Mar 09, 2023
2.250
2.304
2.103
2.160
11,561
-0.12(-5.14%)
Mar 08, 2023
2.235
2.280
2.178
2.277
8,388
+0.07(+3.27%)
Mar 07, 2023
2.250
2.250
2.160
2.205
5,945
-0.02(-0.68%)
Mar 06, 2023
2.190
2.250
2.175
2.220
6,573
-0.03(-1.33%)
Mar 03, 2023
2.160
2.256
2.160
2.250
47,779
+0.15(+7.14%)
Mar 02, 2023
2.100
2.115
2.040
2.100
9,077
+0.03(+1.45%)
Mar 01, 2023
2.166
2.208
1.961
2.070
48,532
-0.12(-5.61%)
Feb 28, 2023
2.220
2.247
2.190
2.193
10,110
-0.01(-0.53%)
Feb 27, 2023
2.247
2.247
2.160
2.205
4,413
+0.01(+0.67%)
Feb 24, 2023
2.220
2.229
2.161
2.190
12,606
-0.04(-1.76%)
Feb 23, 2023
2.250
2.250
2.205
2.229
11,007
+0.03(+1.42%)
Feb 22, 2023
2.310
2.310
2.190
2.198
15,789
+0.01(+0.37%)
Feb 21, 2023
2.220
2.280
2.160
2.190
24,776
+0.04(+2.10%)
Feb 17, 2023
2.211
2.211
2.145
2.145
11,169
-0.02(-0.69%)
Feb 16, 2023
2.250
2.250
2.130
2.160
15,446
-0.03(-1.37%)
Feb 15, 2023
2.280
2.280
2.175
2.190
10,204
-0.06(-2.63%)
Feb 14, 2023
2.250
2.280
2.209
2.249
2,595
-0.00(-0.04%)
Feb 13, 2023
2.301
2.301
2.208
2.250
13,322
-0.05(-2.00%)
Feb 10, 2023
2.190
2.310
2.190
2.296
8,872
+0.06(+2.71%)
Feb 09, 2023
2.276
2.276
2.217
2.235
15,903
-0.01(-0.45%)
Feb 08, 2023
2.310
2.310
2.221
2.245
21,395
-0.03(-1.23%)
Feb 07, 2023
2.268
2.290
2.190
2.273
137,327
+0.22(+10.48%)
Feb 06, 2023
2.160
2.161
2.052
2.058
47,903
-0.07(-3.39%)
Feb 03, 2023
2.190
2.220
2.097
2.130
64,858
+0.02(+1.14%)
Feb 02, 2023
2.070
2.169
2.004
2.106
60,119
+0.10(+5.09%)
Feb 01, 2023
2.052
2.070
1.950
2.004
20,652
-0.01(-0.30%)
Jan 31, 2023
1.950
2.070
1.813
2.010
94,486
+0.01(+0.75%)
Jan 30, 2023
1.980
2.100
1.890
1.995
73,861
+0.02(+0.77%)
Jan 27, 2023
1.920
2.010
1.890
1.980
60,753
+0.05(+2.63%)
Jan 26, 2023
1.890
1.960
1.860
1.929
64,086
+0.00(+0.11%)
Jan 25, 2023
2.040
2.040
1.832
1.927
28,941
-0.05(-2.68%)
Jan 24, 2023
1.905
2.041
1.830
1.980
22,471
+0.09(+4.68%)
Jan 23, 2023
2.016
2.016
1.890
1.891
9,730
-0.11(-5.43%)
Jan 20, 2023
2.070
2.070
1.891
2.000
11,095
+0.09(+4.56%)
Jan 19, 2023
1.860
1.929
1.860
1.913
4,107
+0.05(+2.81%)
Jan 18, 2023
2.111
2.111
1.785
1.861
30,874
-0.15(-7.43%)
Jan 17, 2023
1.980
2.070
1.980
2.010
28,828
+0.00(+0.00%)
Jan 13, 2023
1.949
2.070
1.919
2.010
30,874
+0.09(+4.62%)
Jan 12, 2023
1.800
1.950
1.800
1.921
25,427
+0.10(+5.68%)
Jan 11, 2023
1.710
1.860
1.716
1.818
19,644
+0.05(+2.69%)
Jan 10, 2023
1.755
1.800
1.755
1.770
12,374
+0.06(+3.53%)
Jan 09, 2023
1.860
1.860
1.692
1.710
9,905
-0.09(-5.02%)
Jan 06, 2023
1.767
1.845
1.742
1.800
4,724
+0.01(+0.69%)
Jan 05, 2023
1.800
1.800
1.743
1.788
4,550
-0.01(-0.67%)
Jan 04, 2023
1.768
1.800
1.713
1.800
16,727
+0.05(+2.56%)
Jan 03, 2023
1.725
1.755
1.686
1.755
22,984
+0.01(+0.86%)
Dec 30, 2022
1.725
1.758
1.725
1.740
15,753
+0.02(+1.05%)
Dec 29, 2022
1.740
1.740
1.722
1.722
16,187
-0.02(-1.03%)
Dec 28, 2022
1.740
1.782
1.740
1.740
15,647
-0.01(-0.39%)
Dec 27, 2022
1.716
1.800
1.716
1.747
7,499
+0.03(+1.73%)
Dec 23, 2022
1.815
1.815
1.716
1.717
10,676
-0.05(-2.97%)
Dec 22, 2022
1.770
1.800
1.710
1.770
17,905
-0.00(-0.02%)
Dec 21, 2022
1.800
1.887
1.770
1.770
29,939
-0.09(-4.84%)
Dec 20, 2022
1.860
1.927
1.860
1.860
7,988
-0.07(-3.50%)
Dec 19, 2022
1.950
1.963
1.860
1.927
15,852
-0.01(-0.70%)
Dec 16, 2022
1.830
1.941
1.830
1.941
13,187
+0.05(+2.70%)
Dec 15, 2022
1.830
1.923
1.830
1.890
6,521
-0.03(-1.58%)
Dec 14, 2022
1.920
1.950
1.857
1.920
9,106
+0.00(+0.02%)
Dec 13, 2022
2.010
2.010
1.872
1.920
7,540
-0.03(-1.46%)
Dec 12, 2022
1.878
2.025
1.861
1.948
40,125
+0.07(+3.59%)
Dec 09, 2022
1.836
1.881
1.783
1.881
5,812
+0.02(+1.13%)
Dec 08, 2022
1.950
1.950
1.766
1.860
9,629
+0.00(+0.00%)
Dec 07, 2022
1.770
1.890
1.770
1.860
14,838
-0.01(-0.69%)
Dec 06, 2022
1.830
1.873
1.766
1.873
15,830
+0.04(+2.34%)
Dec 05, 2022
1.856
1.860
1.770
1.830
14,384
+0.04(+2.16%)
Dec 02, 2022
1.800
1.804
1.725
1.791
20,523
-0.04(-2.11%)
Dec 01, 2022
1.860
1.919
1.680
1.830
25,141
-0.12(-6.15%)
Nov 30, 2022
1.704
1.950
1.704
1.950
51,092
+0.25(+14.70%)
Nov 29, 2022
1.739
1.739
1.680
1.700
4,532
-0.04(-2.28%)
Nov 28, 2022
1.749
1.797
1.710
1.740
9,534
-0.02(-0.94%)
Nov 25, 2022
1.830
1.830
1.740
1.756
10,240
+0.00(+0.10%)
Nov 23, 2022
1.823
1.830
1.713
1.754
13,882
-0.03(-1.57%)
Nov 22, 2022
1.889
1.889
1.782
1.782
8,842
-0.01(-0.39%)
Nov 21, 2022
1.884
1.884
1.789
1.789
3,112
-0.04(-2.23%)
Nov 18, 2022
1.830
1.918
1.782
1.830
30,561
-0.02(-1.29%)
Nov 17, 2022
1.830
1.890
1.800
1.854
28,387
+0.02(+1.31%)
Nov 16, 2022
1.827
1.912
1.784
1.830
25,166
+0.00(+0.00%)
Nov 15, 2022
1.920
1.920
1.803
1.830
14,887
-0.04(-2.35%)
Nov 14, 2022
1.755
1.923
1.749
1.874
44,792
+0.13(+7.58%)
Nov 11, 2022
1.740
1.770
1.671
1.742
28,339
-0.01(-0.74%)
Nov 10, 2022
1.692
1.770
1.692
1.755
16,455
+0.01(+0.86%)
Nov 09, 2022
1.860
1.860
1.680
1.740
29,005
-0.06(-3.33%)
Nov 08, 2022
1.830
1.863
1.770
1.800
7,861
+0.00(+0.00%)
Nov 07, 2022
1.772
1.878
1.772
1.800
3,283
+0.00(+0.10%)
Nov 04, 2022
1.890
1.890
1.741
1.798
14,795
-0.09(-4.87%)
Nov 03, 2022
1.920
1.920
1.860
1.890
10,550
-0.02(-0.96%)
Nov 02, 2022
1.920
1.950
1.860
1.909
12,441
+0.02(+0.98%)
Nov 01, 2022
1.860
1.950
1.860
1.890
4,355
-0.01(-0.47%)
Oct 31, 2022
1.830
1.949
1.830
1.899
10,932
+0.01(+0.48%)
Oct 28, 2022
1.860
1.950
1.830
1.890
29,992
+0.03(+1.61%)
Oct 27, 2022
1.833
1.860
1.770
1.860
14,889
+0.04(+2.18%)
Oct 26, 2022
1.710
1.909
1.710
1.820
53,220
-0.01(-0.52%)
Oct 25, 2022
1.740
1.860
1.740
1.830
12,973
+0.10(+6.09%)
Oct 24, 2022
1.800
1.800
1.725
1.725
12,840
-0.05(-2.61%)
Oct 21, 2022
1.758
1.827
1.755
1.771
8,916
+0.02(+1.15%)
Oct 20, 2022
1.800
1.854
1.725
1.751
20,123
-0.04(-2.31%)
Oct 19, 2022
1.814
1.814
1.785
1.792
6,391
+0.02(+1.24%)
Oct 18, 2022
1.857
1.875
1.770
1.771
18,404
-0.03(-1.63%)
Oct 17, 2022
1.815
1.975
1.740
1.800
20,610
-0.04(-2.25%)
Oct 14, 2022
1.860
1.902
1.815
1.841
17,513
-0.03(-1.38%)
Oct 13, 2022
1.890
1.899
1.815
1.867
10,351
-0.01(-0.34%)
Oct 12, 2022
1.920
1.939
1.845
1.873
13,895
+0.05(+2.73%)
Oct 11, 2022
1.920
1.920
1.815
1.824
24,294
-0.14(-7.03%)
Oct 10, 2022
1.920
2.007
1.875
1.962
15,809
+0.09(+5.04%)
Oct 07, 2022
2.009
2.009
1.805
1.867
34,332
-0.14(-7.03%)
Oct 06, 2022
1.920
2.040
1.920
2.009
50,632
+0.15(+7.98%)
Oct 05, 2022
1.890
1.950
1.800
1.860
51,614
-0.00(-0.19%)
Oct 04, 2022
1.830
1.979
1.800
1.864
57,233
+0.03(+1.85%)
Oct 03, 2022
1.800
1.884
1.800
1.830
13,424
+0.03(+1.67%)
Sep 30, 2022
1.881
1.881
1.800
1.800
6,580
-0.03(-1.67%)
Sep 29, 2022
1.785
1.920
1.740
1.831
12,905
+0.09(+5.21%)
Sep 28, 2022
1.800
1.829
1.740
1.740
7,065
-0.04(-2.52%)
Sep 27, 2022
1.725
1.890
1.725
1.785
23,585
+0.05(+2.94%)
Sep 26, 2022
1.710
1.770
1.710
1.734
11,190
+0.02(+1.39%)
Sep 23, 2022
1.830
1.980
1.710
1.710
37,737
-0.20(-10.70%)
Sep 22, 2022
1.860
2.010
1.800
1.915
34,961
+0.07(+3.97%)
Sep 21, 2022
1.890
2.085
1.801
1.842
40,210
-0.02(-0.97%)
Sep 20, 2022
1.980
2.010
1.860
1.860
41,848
-0.12(-6.06%)
Sep 19, 2022
2.010
2.088
1.980
1.980
30,792
-0.03(-1.49%)
Sep 16, 2022
2.130
2.135
1.980
2.010
41,212
-0.14(-6.37%)
Sep 15, 2022
2.130
2.190
2.130
2.147
14,118
-0.00(-0.14%)
Sep 14, 2022
2.160
2.250
2.136
2.150
18,452
-0.01(-0.50%)
Sep 13, 2022
2.250
2.265
2.130
2.161
19,315
-0.11(-4.70%)
Sep 12, 2022
2.313
2.370
2.250
2.267
40,004
-0.12(-4.91%)
Sep 09, 2022
2.190
2.400
2.160
2.384
73,941
+0.13(+5.75%)
Sep 08, 2022
2.100
2.317
2.089
2.255
69,122
+0.16(+7.70%)
Sep 07, 2022
2.085
2.130
2.019
2.093
10,936
+0.01(+0.40%)
Sep 06, 2022
2.031
2.145
1.980
2.085
42,471
+0.02(+0.72%)
Sep 02, 2022
2.011
2.100
1.989
2.070
24,351
-0.00(-0.14%)
Sep 01, 2022
2.054
2.126
2.010
2.073
44,572
+0.06(+3.13%)
Aug 31, 2022
2.010
2.080
1.965
2.010
12,566
+0.03(+1.48%)
Aug 30, 2022
1.950
2.010
1.921
1.981
27,765
+0.01(+0.64%)
Aug 29, 2022
1.980
1.982
1.890
1.968
33,140
-0.06(-2.81%)
Aug 26, 2022
1.980
2.055
1.952
2.025
15,645
-0.03(-1.57%)
Aug 25, 2022
2.100
2.100
1.986
2.057
42,715
+0.01(+0.48%)
Aug 24, 2022
1.920
2.142
1.914
2.047
115,802
+0.10(+5.28%)
Aug 23, 2022
1.830
1.947
1.815
1.945
33,631
+0.08(+4.09%)
Aug 22, 2022
1.860
1.906
1.800
1.868
27,811
-0.04(-2.12%)
Aug 19, 2022
1.932
1.950
1.830
1.909
58,001
-0.03(-1.74%)
Aug 18, 2022
1.890
2.004
1.800
1.943
53,833
+0.04(+1.92%)
Aug 17, 2022
1.938
1.980
1.890
1.906
31,733
-0.06(-3.20%)
Aug 16, 2022
2.096
2.139
1.860
1.969
186,203
-0.21(-9.62%)
Aug 15, 2022
1.980
2.250
1.951
2.179
176,524
+0.21(+10.80%)
Aug 12, 2022
2.010
2.040
1.950
1.966
41,521
-0.08(-3.90%)
Aug 11, 2022
2.010
2.100
1.853
2.046
37,332
+0.04(+1.81%)
Aug 10, 2022
1.950
2.010
1.935
2.010
16,049
+0.01(+0.75%)
Aug 09, 2022
2.015
2.067
1.950
1.995
25,167
-0.03(-1.54%)
Aug 08, 2022
2.010
2.054
1.890
2.026
15,881
+0.05(+2.64%)
Aug 05, 2022
1.890
2.006
1.890
1.974
44,724
+0.05(+2.84%)
Aug 04, 2022
1.878
1.920
1.800
1.919
20,226
+0.12(+6.63%)
Aug 03, 2022
1.830
1.878
1.742
1.800
43,502
-0.02(-0.91%)
Aug 02, 2022
1.800
1.877
1.800
1.817
21,892
+0.02(+0.87%)
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
.