CREX - Creative Realities, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 11, 20191.60001.70001.60001.65001.65002,200
Nov 08, 20191.61001.87001.30001.61001.610019,500
Nov 07, 20191.79001.98001.79001.97001.97006,500
Nov 06, 20191.87001.98001.82001.88001.88007,900
Nov 05, 20191.92001.94001.90001.92001.92001,800
Nov 04, 20191.95001.96001.63001.95001.95009,800
Nov 01, 20192.00002.00001.87001.99001.99003,700
Oct 31, 20191.80002.05001.80002.02002.020030,100
Oct 30, 20191.70001.80001.63001.80001.80008,400
Oct 29, 20191.57001.70001.57001.67001.67003,600
Oct 28, 20191.59001.59001.59001.59001.5900400
Oct 25, 20191.50001.59001.50001.59001.59004,600
Oct 24, 20191.34001.49001.34001.42001.42006,900
Oct 23, 20191.39001.39001.38001.39001.39002,300
Oct 22, 20191.37001.40001.36001.39001.39001,800
Oct 21, 20191.32001.39001.32001.35001.35001,200
Oct 18, 20191.33001.48001.33001.44001.44009,200
Oct 17, 20191.26001.26001.26001.26001.2600200
Oct 16, 20191.50001.51001.50001.51001.51006,200
Oct 15, 20191.47001.50001.40001.50001.50008,400
Oct 14, 20191.42001.42001.40001.40001.40002,600
Oct 11, 20191.52001.52001.42001.44001.44007,000
Oct 10, 20191.50001.50001.43001.49001.490011,800
Oct 09, 20191.60001.60001.48001.48001.48003,400
Oct 08, 20191.53001.53001.53001.53001.5300100
Oct 07, 20191.53001.53001.53001.53001.5300300
Oct 04, 20191.60001.62001.49001.58001.58009,200
Oct 03, 20191.63001.75001.45001.75001.75005,600
Oct 02, 20191.65001.89001.65001.69001.69008,000
Oct 01, 20191.70001.70001.70001.70001.7000500
Sep 30, 20191.74001.74001.62001.72001.72004,700
Sep 27, 20191.79001.80001.72001.72001.72007,100
Sep 26, 20191.84001.85001.75001.79001.79005,600
Sep 25, 20191.83001.85001.76001.78001.78003,000
Sep 24, 20191.75001.89001.75001.86001.86007,100
Sep 23, 20191.83001.91001.77001.90001.90001,600
Sep 20, 20191.82001.90001.75001.84001.840026,100
Sep 19, 20192.00002.00001.82001.82001.82009,700
Sep 18, 20191.81001.91001.81001.81001.81007,400
Sep 17, 20192.00002.00001.80001.80001.80005,100
Sep 16, 20191.99001.99001.79001.90001.900011,600
Sep 13, 20192.05002.05001.77001.80001.800018,500
Sep 12, 20191.89002.05001.89002.05002.05003,000
Sep 11, 20191.94001.94001.88001.88001.88005,200
Sep 10, 20191.85001.95001.85001.94001.94002,900
Sep 09, 20191.79001.95001.78001.95001.95008,700
Sep 06, 20191.81001.89001.75001.76001.760013,000
Sep 05, 20191.75001.75001.75001.75001.7500200
Sep 04, 20192.07002.07001.83001.89001.89002,500
Sep 03, 20192.04002.04001.98001.98001.98001,400
Aug 30, 20192.04002.04001.55001.88001.880035,100
Aug 29, 20191.68002.23001.68002.05002.050053,900
Aug 28, 20191.70001.70001.64001.64001.64001,500
Aug 27, 20191.67001.70001.63001.63001.63002,100
Aug 26, 20191.67001.69001.66001.69001.69001,000
Aug 23, 20191.74001.75001.66001.75001.75005,400
Aug 22, 20191.65001.75001.65001.75001.75002,300
Aug 21, 20191.74001.74001.66001.66001.66002,500
Aug 20, 20191.81001.81001.67001.67001.67005,800
Aug 19, 20192.04002.04001.79001.79001.790015,900
Aug 16, 20191.90001.91001.80001.80001.80007,400
Aug 15, 20191.90001.99001.89001.90001.90009,700
Aug 14, 20191.95001.95001.67001.86001.86004,000
Aug 13, 20191.96002.00001.89002.00002.00004,400
Aug 12, 20192.00002.00001.85001.87001.870015,400
Aug 09, 20192.28002.34001.97001.99001.990078,800
Aug 08, 20192.16002.40002.16002.33002.330031,700
Aug 07, 20192.07002.32002.07002.31002.310010,900
Aug 06, 20192.19002.19002.10002.19002.19003,300
Aug 05, 20192.20002.20002.10002.14002.14007,000
Aug 02, 20192.25002.25002.20002.20002.20009,100
Aug 01, 20192.30002.34002.20002.21002.210010,600
Jul 31, 20192.25002.37002.25002.30002.30006,600
Jul 30, 20192.30002.37002.20002.20002.200015,100
Jul 29, 20192.37002.40002.26002.26002.26006,000
Jul 26, 20192.28002.40002.28002.37002.370026,000
Jul 25, 20192.44002.44002.30002.30002.30007,700
Jul 24, 20192.37002.37002.24002.33002.33004,600
Jul 23, 20192.35002.35002.25002.29002.290083,600
Jul 22, 20192.37002.38002.26002.26002.260011,600
Jul 19, 20192.28002.40002.27002.27002.27009,500
Jul 18, 20192.24002.34002.15002.30002.30005,100
Jul 17, 20192.31002.45002.26002.27002.270035,200
Jul 16, 20192.33002.40002.30002.36002.360012,200
Jul 15, 20192.19002.39002.19002.38002.380019,500
Jul 12, 20192.20002.35002.16002.18002.18005,100
Jul 11, 20192.11002.20002.11002.20002.20001,700
Jul 10, 20192.17002.19002.13002.19002.19002,600
Jul 09, 20192.19002.19002.19002.19002.1900300
Jul 08, 20192.21002.23002.11002.11002.11003,700
Jul 05, 20192.14002.24002.14002.19002.19004,300
Jul 03, 20192.21002.21002.16002.16002.16005,400
Jul 02, 20192.23002.27002.20002.24002.24004,100
Jul 01, 20192.36002.36002.20002.23002.23001,900
Jun 28, 20192.43002.50002.30002.30002.30006,300
Jun 27, 20192.31002.33002.25002.25002.25002,000
Jun 26, 20192.35002.35002.22002.30002.300017,100
Jun 25, 20192.27002.37002.27002.37002.37004,500
Jun 24, 20192.20002.42002.20002.42002.42002,000
Jun 21, 20192.36002.45002.23002.45002.450013,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...