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
)
3.400
+0.240 (+7.59%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 23, 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 30, 2021
4.890
5.115
4.824
5.010
18,803
+0.12(+2.45%)
Jul 29, 2021
5.130
5.130
4.830
4.890
18,216
-0.12(-2.40%)
Jul 28, 2021
4.920
5.112
4.860
5.010
19,568
+0.18(+3.73%)
Jul 27, 2021
4.860
5.042
4.740
4.830
28,723
-0.06(-1.23%)
Jul 26, 2021
5.040
5.070
4.830
4.890
19,121
-0.12(-2.40%)
Jul 23, 2021
5.160
5.160
4.830
5.010
35,999
-0.15(-2.91%)
Jul 22, 2021
5.310
5.430
5.070
5.160
22,803
-0.24(-4.44%)
Jul 21, 2021
5.460
5.700
5.340
5.400
33,931
+0.12(+2.27%)
Jul 20, 2021
5.340
5.370
5.160
5.280
19,302
+0.06(+1.15%)
Jul 19, 2021
5.130
5.370
4.980
5.220
81,294
+0.09(+1.75%)
Jul 16, 2021
5.250
5.700
5.100
5.130
114,825
-0.24(-4.47%)
Jul 15, 2021
5.700
6.000
5.250
5.370
105,092
-0.36(-6.28%)
Jul 14, 2021
5.850
6.120
5.613
5.730
94,871
-0.12(-2.05%)
Jul 13, 2021
6.240
6.600
5.880
5.850
89,665
-0.06(-1.02%)
Jul 12, 2021
6.600
6.630
5.910
5.910
156,873
-0.72(-10.86%)
Jul 09, 2021
6.900
7.050
6.480
6.630
189,258
-0.15(-2.21%)
Jul 08, 2021
6.630
7.170
6.450
6.780
79,844
-0.45(-6.22%)
Jul 07, 2021
7.530
7.800
7.080
7.230
144,381
-0.30(-3.98%)
Jul 06, 2021
6.900
7.770
6.750
7.530
263,246
+0.69(+10.09%)
Jul 02, 2021
6.900
7.200
6.540
6.840
116,493
-0.03(-0.44%)
Jul 01, 2021
6.690
7.050
6.450
6.870
158,484
+0.36(+5.53%)
Jun 30, 2021
6.510
6.870
6.240
6.510
87,749
+0.12(+1.88%)
Jun 29, 2021
6.510
6.793
6.060
6.390
170,047
-0.18(-2.74%)
Jun 28, 2021
6.630
6.780
6.540
6.570
21,215
+0.03(+0.46%)
Jun 25, 2021
6.900
6.900
6.540
6.540
41,609
-0.42(-6.03%)
Jun 24, 2021
6.450
7.050
6.330
6.960
73,122
+0.57(+8.92%)
Jun 23, 2021
6.180
6.600
6.180
6.390
64,079
+0.12(+1.91%)
Jun 22, 2021
5.820
6.600
5.730
6.270
130,654
+0.57(+10.00%)
Jun 21, 2021
6.000
6.000
5.700
5.700
92,321
-0.45(-7.32%)
Jun 18, 2021
6.690
6.840
6.060
6.150
130,966
-0.72(-10.48%)
Jun 17, 2021
7.260
7.412
6.750
6.870
231,148
-0.60(-8.03%)
Jun 16, 2021
6.390
8.220
6.089
7.470
1,177,639
+0.99(+15.28%)
Jun 15, 2021
6.750
6.810
6.360
6.480
62,573
-0.24(-3.57%)
Jun 14, 2021
6.540
7.020
6.532
6.720
108,897
+0.27(+4.19%)
Jun 11, 2021
6.540
6.540
6.240
6.450
43,420
-0.06(-0.92%)
Jun 10, 2021
5.940
6.660
5.850
6.510
97,510
+0.45(+7.43%)
Jun 09, 2021
6.150
6.161
5.880
6.060
67,767
-0.06(-0.98%)
Jun 08, 2021
5.850
6.240
5.760
6.120
105,981
+0.21(+3.55%)
Jun 07, 2021
6.000
6.180
5.820
5.910
51,882
+0.03(+0.51%)
Jun 04, 2021
6.180
6.180
5.730
5.880
90,477
-0.24(-3.92%)
Jun 03, 2021
6.000
6.150
5.700
6.120
111,595
-0.03(-0.49%)
Jun 02, 2021
6.690
6.720
6.120
6.150
155,048
-0.60(-8.89%)
Jun 01, 2021
6.390
6.840
5.700
6.750
230,196
+0.36(+5.63%)
May 28, 2021
6.690
6.930
6.360
6.390
255,235
-0.33(-4.91%)
May 27, 2021
5.550
7.260
5.550
6.720
989,677
+1.29(+23.76%)
May 26, 2021
5.490
5.790
5.340
5.430
289,994
+0.09(+1.69%)
May 25, 2021
5.340
5.400
4.800
5.340
616,828
-0.45(-7.77%)
May 24, 2021
5.730
6.450
4.980
5.790
10,417,935
+1.86(+47.33%)
May 21, 2021
3.840
4.020
3.840
3.930
481,282
+0.12(+3.15%)
May 20, 2021
3.780
3.900
3.627
3.810
74,135
+0.09(+2.42%)
May 19, 2021
3.630
3.750
3.546
3.720
23,580
+0.15(+4.20%)
May 18, 2021
3.630
3.930
3.540
3.570
101,508
-0.03(-0.83%)
May 17, 2021
3.630
3.687
3.515
3.600
48,107
-0.12(-3.23%)
May 14, 2021
3.450
3.750
3.420
3.720
43,161
+0.30(+8.77%)
May 13, 2021
3.540
3.690
3.330
3.420
27,786
-0.12(-3.39%)
May 12, 2021
3.630
3.720
3.540
3.540
21,480
-0.12(-3.28%)
May 11, 2021
3.510
3.750
3.360
3.660
35,798
+0.06(+1.67%)
May 10, 2021
3.810
3.895
3.510
3.600
42,942
-0.09(-2.44%)
May 07, 2021
3.540
3.690
3.540
3.690
32,766
+0.21(+6.03%)
May 06, 2021
3.660
3.660
3.480
3.480
41,135
-0.18(-4.92%)
May 05, 2021
3.840
3.990
3.660
3.660
43,291
-0.21(-5.43%)
May 04, 2021
4.110
4.110
3.780
3.870
51,459
-0.27(-6.52%)
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
.