Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets open in 2 hours 49 minutes

S&P Futures
3,836.75
+2.75(+0.07%)
Dow Futures
30,966.00
+30.00(+0.10%)
Nasdaq Futures
11,815.50
+7.00(+0.06%)
Russell 2000 Futures
1,742.00
+0.30(+0.02%)
Crude Oil
99.97
+0.47(+0.47%)
Gold
1,760.90
-3.00(-0.17%)

Advertisement

Creative Realities, Inc. (CREX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.6040

-0.0111

(-1.80%)

At close: 04:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2022	0.6300	0.6300	0.6000	0.6000	0.6000	139,600
Jul 01, 2022	0.6300	0.6300	0.6000	0.6200	0.6200	48,400
Jun 30, 2022	0.6300	0.6700	0.6000	0.6100	0.6100	42,900
Jun 29, 2022	0.6300	0.6500	0.5900	0.6200	0.6200	137,800
Jun 28, 2022	0.6800	0.6800	0.6200	0.6200	0.6200	147,200
Jun 27, 2022	0.6700	0.7000	0.6700	0.6700	0.6700	94,100
Jun 24, 2022	0.6800	0.7000	0.6700	0.6700	0.6700	118,300
Jun 23, 2022	0.7000	0.7000	0.6600	0.6600	0.6600	63,600
Jun 22, 2022	0.6500	0.6900	0.6400	0.6500	0.6500	68,100
Jun 21, 2022	0.6300	0.6800	0.6300	0.6400	0.6400	95,400
Jun 17, 2022	0.6800	0.6800	0.6200	0.6200	0.6200	130,400
Jun 16, 2022	0.6900	0.7100	0.6200	0.6200	0.6200	305,200
Jun 15, 2022	0.6800	0.7200	0.6600	0.7000	0.7000	101,100
Jun 14, 2022	0.7000	0.7100	0.6500	0.7000	0.7000	81,300
Jun 13, 2022	0.6800	0.7000	0.6600	0.6900	0.6900	95,900
Jun 10, 2022	0.7200	0.7400	0.6900	0.7400	0.7400	58,400
Jun 09, 2022	0.7300	0.7400	0.7000	0.7200	0.7200	53,800
Jun 08, 2022	0.7500	0.7500	0.7200	0.7400	0.7400	194,700
Jun 07, 2022	0.6900	0.7800	0.6900	0.7200	0.7200	103,900
Jun 06, 2022	0.7100	0.7100	0.6800	0.7000	0.7000	120,400
Jun 03, 2022	0.6800	0.7000	0.6500	0.7000	0.7000	122,900
Jun 02, 2022	0.6900	0.7100	0.6700	0.6900	0.6900	168,200
Jun 01, 2022	0.6400	0.6700	0.6300	0.6500	0.6500	85,200
May 31, 2022	0.6600	0.6600	0.6400	0.6600	0.6600	51,800
May 27, 2022	0.6400	0.7100	0.6100	0.6600	0.6600	528,700
May 26, 2022	0.6400	0.6700	0.5900	0.6200	0.6200	196,700
May 25, 2022	0.6500	0.6900	0.6100	0.6300	0.6300	85,400
May 24, 2022	0.6600	0.6700	0.6300	0.6300	0.6300	85,300
May 23, 2022	0.6500	0.6900	0.6300	0.6600	0.6600	92,700
May 20, 2022	0.7000	0.7000	0.6200	0.6600	0.6600	103,700
May 19, 2022	0.6900	0.7200	0.6600	0.7000	0.7000	157,300
May 18, 2022	0.7500	0.7500	0.6500	0.6900	0.6900	135,300
May 17, 2022	0.7400	0.7600	0.6800	0.7200	0.7200	514,000
May 16, 2022	0.7400	0.8700	0.7100	0.8500	0.8500	999,100
May 13, 2022	0.6500	0.7100	0.6300	0.7100	0.7100	239,600
May 12, 2022	0.6700	0.6700	0.6200	0.6500	0.6500	89,300
May 11, 2022	0.6700	0.6700	0.6100	0.6300	0.6300	122,600
May 10, 2022	0.6600	0.7200	0.5600	0.6700	0.6700	388,000
May 09, 2022	0.7100	0.7100	0.6500	0.6500	0.6500	192,600
May 06, 2022	0.7200	0.7600	0.6900	0.7100	0.7100	104,600
May 05, 2022	0.8000	0.8000	0.7100	0.7400	0.7400	120,500
May 04, 2022	0.7300	0.8000	0.7100	0.8000	0.8000	193,900
May 03, 2022	0.6900	0.7400	0.6700	0.7200	0.7200	274,800
May 02, 2022	0.7000	0.7000	0.6400	0.6800	0.6800	144,600
Apr 29, 2022	0.6800	0.7100	0.6500	0.6600	0.6600	199,400
Apr 28, 2022	0.7100	0.7200	0.6700	0.6800	0.6800	210,400
Apr 27, 2022	0.6700	0.7200	0.6700	0.6900	0.6900	219,500
Apr 26, 2022	0.6900	0.7000	0.6700	0.6700	0.6700	163,400
Apr 25, 2022	0.6700	0.7100	0.6600	0.7100	0.7100	104,300
Apr 22, 2022	0.6900	0.6900	0.6700	0.6800	0.6800	189,900
Apr 21, 2022	0.7300	0.7400	0.6900	0.6900	0.6900	131,000
Apr 20, 2022	0.7000	0.7300	0.6900	0.7300	0.7300	124,200
Apr 19, 2022	0.6900	0.7200	0.6800	0.7100	0.7100	228,900
Apr 18, 2022	0.7400	0.7400	0.6700	0.7000	0.7000	285,200
Apr 14, 2022	0.7400	0.7600	0.7000	0.7200	0.7200	220,500
Apr 13, 2022	0.7000	0.7500	0.7000	0.7500	0.7500	309,900
Apr 12, 2022	0.7400	0.7400	0.6800	0.7000	0.7000	341,700
Apr 11, 2022	0.7500	0.7500	0.7000	0.7400	0.7400	325,400
Apr 08, 2022	0.7900	0.7900	0.7400	0.7600	0.7600	499,900
Apr 07, 2022	0.8200	0.8400	0.7600	0.7900	0.7900	858,100
Apr 06, 2022	0.8700	0.8700	0.8100	0.8300	0.8300	584,900
Apr 05, 2022	0.8800	0.9000	0.8400	0.8600	0.8600	576,400
Apr 04, 2022	0.8500	0.8900	0.8400	0.8800	0.8800	736,200
Apr 01, 2022	0.8500	0.8700	0.8100	0.8300	0.8300	1,119,300
Mar 31, 2022	0.8200	0.8400	0.8100	0.8200	0.8200	1,014,800
Mar 30, 2022	0.8700	0.8900	0.8400	0.8500	0.8500	1,687,900
Mar 29, 2022	0.8200	0.8400	0.8100	0.8200	0.8200	1,580,300
Mar 28, 2022	0.8400	0.8500	0.8100	0.8400	0.8400	1,348,200
Mar 25, 2022	0.8500	0.8800	0.8200	0.8600	0.8600	1,583,500
Mar 24, 2022	0.9200	0.9200	0.8400	0.8600	0.8600	3,024,100
Mar 23, 2022	1.1300	1.1900	0.8800	0.9300	0.9300	26,445,900
Mar 22, 2022	0.8200	0.8600	0.8000	0.8600	0.8600	8,819,600
Mar 21, 2022	0.8900	0.8900	0.8000	0.8100	0.8100	329,800
Mar 18, 2022	0.8800	0.9000	0.8400	0.8400	0.8400	328,400
Mar 17, 2022	0.8500	0.9000	0.8100	0.8700	0.8700	268,100
Mar 16, 2022	0.8500	0.8700	0.8000	0.8500	0.8500	208,800
Mar 15, 2022	0.8500	0.8600	0.8100	0.8200	0.8200	63,200
Mar 14, 2022	0.9100	0.9100	0.8200	0.8400	0.8400	134,700
Mar 11, 2022	0.9100	0.9500	0.8400	0.8700	0.8700	64,100
Mar 10, 2022	0.9200	0.9700	0.8900	0.9100	0.9100	79,300
Mar 09, 2022	0.9100	0.9800	0.8800	0.9200	0.9200	210,800
Mar 08, 2022	0.8700	0.9200	0.8300	0.9000	0.9000	175,500
Mar 07, 2022	0.9000	0.9200	0.8700	0.8700	0.8700	137,800
Mar 04, 2022	0.9500	0.9800	0.9200	0.9200	0.9200	139,300
Mar 03, 2022	1.0200	1.0200	0.9600	0.9800	0.9800	139,400
Mar 02, 2022	1.0600	1.0700	1.0000	1.0100	1.0100	148,700
Mar 01, 2022	1.1100	1.1200	1.0500	1.0600	1.0600	111,800
Feb 28, 2022	1.1200	1.1500	1.0700	1.1000	1.1000	50,300
Feb 25, 2022	1.0800	1.1200	1.0400	1.1200	1.1200	159,300
Feb 24, 2022	0.9500	1.1000	0.9000	1.1000	1.1000	366,200
Feb 23, 2022	1.0500	1.1000	1.0100	1.0300	1.0300	166,400
Feb 22, 2022	1.0900	1.1200	1.0500	1.0600	1.0600	270,500
Feb 18, 2022	1.1800	1.1900	1.1400	1.1600	1.1600	186,000
Feb 17, 2022	1.2300	1.2500	1.1400	1.1600	1.1600	319,400
Feb 16, 2022	1.3400	1.3400	1.2100	1.2100	1.2100	550,600
Feb 15, 2022	1.3800	1.4200	1.3300	1.3600	1.3600	204,200
Feb 14, 2022	1.4200	1.4400	1.3300	1.3500	1.3500	278,000
Feb 11, 2022	1.4700	1.4800	1.4000	1.4200	1.4200	194,600
Feb 10, 2022	1.5300	1.5800	1.4700	1.4800	1.4800	268,200
Feb 09, 2022	1.4700	1.5800	1.4700	1.5200	1.5200	210,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,836.75+2.75(+0.07%)

Dow Futures30,966.00+30.00(+0.10%)

Nasdaq Futures11,815.50+7.00(+0.06%)

Russell 2000 Futures1,742.00+0.30(+0.02%)

Crude Oil99.97+0.47(+0.47%)

Gold1,760.90-3.00(-0.17%)

Creative Realities, Inc. (CREX)

S&P Futures
3,836.75
+2.75(+0.07%)

Dow Futures
30,966.00
+30.00(+0.10%)

Nasdaq Futures
11,815.50
+7.00(+0.06%)

Russell 2000 Futures
1,742.00
+0.30(+0.02%)

Crude Oil
99.97
+0.47(+0.47%)

Gold
1,760.90
-3.00(-0.17%)