CREX - Creative Realities, Inc.
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 11, 2019 | 1.6000 | 1.7000 | 1.6000 | 1.6500 | 1.6500 | 2,200 |
| Nov 08, 2019 | 1.6100 | 1.8700 | 1.3000 | 1.6100 | 1.6100 | 19,500 |
| Nov 07, 2019 | 1.7900 | 1.9800 | 1.7900 | 1.9700 | 1.9700 | 6,500 |
| Nov 06, 2019 | 1.8700 | 1.9800 | 1.8200 | 1.8800 | 1.8800 | 7,900 |
| Nov 05, 2019 | 1.9200 | 1.9400 | 1.9000 | 1.9200 | 1.9200 | 1,800 |
| Nov 04, 2019 | 1.9500 | 1.9600 | 1.6300 | 1.9500 | 1.9500 | 9,800 |
| Nov 01, 2019 | 2.0000 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 3,700 |
| Oct 31, 2019 | 1.8000 | 2.0500 | 1.8000 | 2.0200 | 2.0200 | 30,100 |
| Oct 30, 2019 | 1.7000 | 1.8000 | 1.6300 | 1.8000 | 1.8000 | 8,400 |
| Oct 29, 2019 | 1.5700 | 1.7000 | 1.5700 | 1.6700 | 1.6700 | 3,600 |
| Oct 28, 2019 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 400 |
| Oct 25, 2019 | 1.5000 | 1.5900 | 1.5000 | 1.5900 | 1.5900 | 4,600 |
| Oct 24, 2019 | 1.3400 | 1.4900 | 1.3400 | 1.4200 | 1.4200 | 6,900 |
| Oct 23, 2019 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3900 | 2,300 |
| Oct 22, 2019 | 1.3700 | 1.4000 | 1.3600 | 1.3900 | 1.3900 | 1,800 |
| Oct 21, 2019 | 1.3200 | 1.3900 | 1.3200 | 1.3500 | 1.3500 | 1,200 |
| Oct 18, 2019 | 1.3300 | 1.4800 | 1.3300 | 1.4400 | 1.4400 | 9,200 |
| Oct 17, 2019 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 200 |
| Oct 16, 2019 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 6,200 |
| Oct 15, 2019 | 1.4700 | 1.5000 | 1.4000 | 1.5000 | 1.5000 | 8,400 |
| Oct 14, 2019 | 1.4200 | 1.4200 | 1.4000 | 1.4000 | 1.4000 | 2,600 |
| Oct 11, 2019 | 1.5200 | 1.5200 | 1.4200 | 1.4400 | 1.4400 | 7,000 |
| Oct 10, 2019 | 1.5000 | 1.5000 | 1.4300 | 1.4900 | 1.4900 | 11,800 |
| Oct 09, 2019 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | 1.4800 | 3,400 |
| Oct 08, 2019 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 100 |
| Oct 07, 2019 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 300 |
| Oct 04, 2019 | 1.6000 | 1.6200 | 1.4900 | 1.5800 | 1.5800 | 9,200 |
| Oct 03, 2019 | 1.6300 | 1.7500 | 1.4500 | 1.7500 | 1.7500 | 5,600 |
| Oct 02, 2019 | 1.6500 | 1.8900 | 1.6500 | 1.6900 | 1.6900 | 8,000 |
| Oct 01, 2019 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 500 |
| Sep 30, 2019 | 1.7400 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | 4,700 |
| Sep 27, 2019 | 1.7900 | 1.8000 | 1.7200 | 1.7200 | 1.7200 | 7,100 |
| Sep 26, 2019 | 1.8400 | 1.8500 | 1.7500 | 1.7900 | 1.7900 | 5,600 |
| Sep 25, 2019 | 1.8300 | 1.8500 | 1.7600 | 1.7800 | 1.7800 | 3,000 |
| Sep 24, 2019 | 1.7500 | 1.8900 | 1.7500 | 1.8600 | 1.8600 | 7,100 |
| Sep 23, 2019 | 1.8300 | 1.9100 | 1.7700 | 1.9000 | 1.9000 | 1,600 |
| Sep 20, 2019 | 1.8200 | 1.9000 | 1.7500 | 1.8400 | 1.8400 | 26,100 |
| Sep 19, 2019 | 2.0000 | 2.0000 | 1.8200 | 1.8200 | 1.8200 | 9,700 |
| Sep 18, 2019 | 1.8100 | 1.9100 | 1.8100 | 1.8100 | 1.8100 | 7,400 |
| Sep 17, 2019 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | 1.8000 | 5,100 |
| Sep 16, 2019 | 1.9900 | 1.9900 | 1.7900 | 1.9000 | 1.9000 | 11,600 |
| Sep 13, 2019 | 2.0500 | 2.0500 | 1.7700 | 1.8000 | 1.8000 | 18,500 |
| Sep 12, 2019 | 1.8900 | 2.0500 | 1.8900 | 2.0500 | 2.0500 | 3,000 |
| Sep 11, 2019 | 1.9400 | 1.9400 | 1.8800 | 1.8800 | 1.8800 | 5,200 |
| Sep 10, 2019 | 1.8500 | 1.9500 | 1.8500 | 1.9400 | 1.9400 | 2,900 |
| Sep 09, 2019 | 1.7900 | 1.9500 | 1.7800 | 1.9500 | 1.9500 | 8,700 |
| Sep 06, 2019 | 1.8100 | 1.8900 | 1.7500 | 1.7600 | 1.7600 | 13,000 |
| Sep 05, 2019 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 200 |
| Sep 04, 2019 | 2.0700 | 2.0700 | 1.8300 | 1.8900 | 1.8900 | 2,500 |
| Sep 03, 2019 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | 1,400 |
| Aug 30, 2019 | 2.0400 | 2.0400 | 1.5500 | 1.8800 | 1.8800 | 35,100 |
| Aug 29, 2019 | 1.6800 | 2.2300 | 1.6800 | 2.0500 | 2.0500 | 53,900 |
| Aug 28, 2019 | 1.7000 | 1.7000 | 1.6400 | 1.6400 | 1.6400 | 1,500 |
| Aug 27, 2019 | 1.6700 | 1.7000 | 1.6300 | 1.6300 | 1.6300 | 2,100 |
| Aug 26, 2019 | 1.6700 | 1.6900 | 1.6600 | 1.6900 | 1.6900 | 1,000 |
| Aug 23, 2019 | 1.7400 | 1.7500 | 1.6600 | 1.7500 | 1.7500 | 5,400 |
| Aug 22, 2019 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 1.7500 | 2,300 |
| Aug 21, 2019 | 1.7400 | 1.7400 | 1.6600 | 1.6600 | 1.6600 | 2,500 |
| Aug 20, 2019 | 1.8100 | 1.8100 | 1.6700 | 1.6700 | 1.6700 | 5,800 |
| Aug 19, 2019 | 2.0400 | 2.0400 | 1.7900 | 1.7900 | 1.7900 | 15,900 |
| Aug 16, 2019 | 1.9000 | 1.9100 | 1.8000 | 1.8000 | 1.8000 | 7,400 |
| Aug 15, 2019 | 1.9000 | 1.9900 | 1.8900 | 1.9000 | 1.9000 | 9,700 |
| Aug 14, 2019 | 1.9500 | 1.9500 | 1.6700 | 1.8600 | 1.8600 | 4,000 |
| Aug 13, 2019 | 1.9600 | 2.0000 | 1.8900 | 2.0000 | 2.0000 | 4,400 |
| Aug 12, 2019 | 2.0000 | 2.0000 | 1.8500 | 1.8700 | 1.8700 | 15,400 |
| Aug 09, 2019 | 2.2800 | 2.3400 | 1.9700 | 1.9900 | 1.9900 | 78,800 |
| Aug 08, 2019 | 2.1600 | 2.4000 | 2.1600 | 2.3300 | 2.3300 | 31,700 |
| Aug 07, 2019 | 2.0700 | 2.3200 | 2.0700 | 2.3100 | 2.3100 | 10,900 |
| Aug 06, 2019 | 2.1900 | 2.1900 | 2.1000 | 2.1900 | 2.1900 | 3,300 |
| Aug 05, 2019 | 2.2000 | 2.2000 | 2.1000 | 2.1400 | 2.1400 | 7,000 |
| Aug 02, 2019 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | 2.2000 | 9,100 |
| Aug 01, 2019 | 2.3000 | 2.3400 | 2.2000 | 2.2100 | 2.2100 | 10,600 |
| Jul 31, 2019 | 2.2500 | 2.3700 | 2.2500 | 2.3000 | 2.3000 | 6,600 |
| Jul 30, 2019 | 2.3000 | 2.3700 | 2.2000 | 2.2000 | 2.2000 | 15,100 |
| Jul 29, 2019 | 2.3700 | 2.4000 | 2.2600 | 2.2600 | 2.2600 | 6,000 |
| Jul 26, 2019 | 2.2800 | 2.4000 | 2.2800 | 2.3700 | 2.3700 | 26,000 |
| Jul 25, 2019 | 2.4400 | 2.4400 | 2.3000 | 2.3000 | 2.3000 | 7,700 |
| Jul 24, 2019 | 2.3700 | 2.3700 | 2.2400 | 2.3300 | 2.3300 | 4,600 |
| Jul 23, 2019 | 2.3500 | 2.3500 | 2.2500 | 2.2900 | 2.2900 | 83,600 |
| Jul 22, 2019 | 2.3700 | 2.3800 | 2.2600 | 2.2600 | 2.2600 | 11,600 |
| Jul 19, 2019 | 2.2800 | 2.4000 | 2.2700 | 2.2700 | 2.2700 | 9,500 |
| Jul 18, 2019 | 2.2400 | 2.3400 | 2.1500 | 2.3000 | 2.3000 | 5,100 |
| Jul 17, 2019 | 2.3100 | 2.4500 | 2.2600 | 2.2700 | 2.2700 | 35,200 |
| Jul 16, 2019 | 2.3300 | 2.4000 | 2.3000 | 2.3600 | 2.3600 | 12,200 |
| Jul 15, 2019 | 2.1900 | 2.3900 | 2.1900 | 2.3800 | 2.3800 | 19,500 |
| Jul 12, 2019 | 2.2000 | 2.3500 | 2.1600 | 2.1800 | 2.1800 | 5,100 |
| Jul 11, 2019 | 2.1100 | 2.2000 | 2.1100 | 2.2000 | 2.2000 | 1,700 |
| Jul 10, 2019 | 2.1700 | 2.1900 | 2.1300 | 2.1900 | 2.1900 | 2,600 |
| Jul 09, 2019 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 300 |
| Jul 08, 2019 | 2.2100 | 2.2300 | 2.1100 | 2.1100 | 2.1100 | 3,700 |
| Jul 05, 2019 | 2.1400 | 2.2400 | 2.1400 | 2.1900 | 2.1900 | 4,300 |
| Jul 03, 2019 | 2.2100 | 2.2100 | 2.1600 | 2.1600 | 2.1600 | 5,400 |
| Jul 02, 2019 | 2.2300 | 2.2700 | 2.2000 | 2.2400 | 2.2400 | 4,100 |
| Jul 01, 2019 | 2.3600 | 2.3600 | 2.2000 | 2.2300 | 2.2300 | 1,900 |
| Jun 28, 2019 | 2.4300 | 2.5000 | 2.3000 | 2.3000 | 2.3000 | 6,300 |
| Jun 27, 2019 | 2.3100 | 2.3300 | 2.2500 | 2.2500 | 2.2500 | 2,000 |
| Jun 26, 2019 | 2.3500 | 2.3500 | 2.2200 | 2.3000 | 2.3000 | 17,100 |
| Jun 25, 2019 | 2.2700 | 2.3700 | 2.2700 | 2.3700 | 2.3700 | 4,500 |
| Jun 24, 2019 | 2.2000 | 2.4200 | 2.2000 | 2.4200 | 2.4200 | 2,000 |
| Jun 21, 2019 | 2.3600 | 2.4500 | 2.2300 | 2.4500 | 2.4500 | 13,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...