Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Creative Realities Inc (NQ: CREX )

4.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2019 5.400 6.150 5.400 6.066 10,027 +0.67(+12.34%)
Oct 30, 2019 5.085 5.400 4.890 5.400 2,797 +0.39(+7.78%)
Oct 29, 2019 4.712 5.100 4.712 5.010 1,192 +0.23(+4.77%)
Oct 28, 2019 4.782 4.782 4.782 4.782 142 +0.00(+0.03%)
Oct 25, 2019 4.486 4.781 4.486 4.781 1,500 +0.51(+11.93%)
Oct 24, 2019 4.050 4.470 4.023 4.271 2,299 +0.11(+2.55%)
Oct 23, 2019 4.162 4.170 4.140 4.165 772 -0.01(-0.22%)
Oct 22, 2019 4.095 4.188 4.080 4.174 599 +0.12(+3.07%)
Oct 21, 2019 3.960 4.170 3.960 4.050 415 -0.27(-6.25%)
Oct 18, 2019 3.990 4.436 3.990 4.320 3,066 +0.54(+14.29%)
Oct 17, 2019 3.780 3.780 3.780 3.780 64 -0.75(-16.55%)
Oct 16, 2019 4.500 4.530 4.500 4.530 2,073 +0.03(+0.66%)
Oct 15, 2019 4.410 4.500 4.200 4.500 2,812 +0.31(+7.40%)
Oct 14, 2019 4.261 4.261 4.190 4.190 874 -0.13(-3.08%)
Oct 11, 2019 4.547 4.560 4.260 4.323 2,333 -0.15(-3.29%)
Oct 10, 2019 4.500 4.500 4.290 4.470 3,926 +0.03(+0.68%)
Oct 09, 2019 4.800 4.800 4.440 4.440 1,130 -0.15(-3.27%)
Oct 08, 2019 4.590 4.590 4.590 45 +0.00(+0.00%)
Oct 07, 2019 4.590 4.590 4.590 4.590 99 -0.15(-3.16%)
Oct 04, 2019 4.793 4.867 4.470 4.740 3,066 -0.51(-9.71%)
Oct 03, 2019 4.890 5.250 4.350 5.250 1,869 +0.18(+3.55%)
Oct 02, 2019 4.945 5.670 4.945 5.070 2,666 -0.02(-0.44%)
Oct 01, 2019 5.092 5.092 5.092 5.092 178 -0.07(-1.31%)
Sep 30, 2019 5.220 5.220 4.860 5.160 1,574 +0.00(+0.00%)
Sep 27, 2019 5.370 5.411 5.160 5.160 2,366 -0.21(-3.91%)
Sep 26, 2019 5.520 5.550 5.250 5.370 1,862 +0.03(+0.56%)
Sep 25, 2019 5.490 5.550 5.280 5.340 998 -0.24(-4.30%)
Sep 24, 2019 5.250 5.670 5.250 5.580 2,359 -0.12(-2.11%)
Sep 23, 2019 5.490 5.730 5.310 5.700 518 +0.18(+3.26%)
Sep 20, 2019 5.460 5.685 5.250 5.520 8,700 +0.06(+1.10%)
Sep 19, 2019 6.000 6.000 5.460 5.460 3,221 +0.03(+0.55%)
Sep 18, 2019 5.430 5.715 5.430 5.430 2,476 +0.03(+0.56%)
Sep 17, 2019 6.000 6.000 5.400 5.400 1,699 -0.30(-5.26%)
Sep 16, 2019 5.955 5.955 5.370 5.700 3,864 +0.30(+5.56%)
Sep 13, 2019 6.150 6.150 5.310 5.400 6,166 -0.75(-12.20%)
Sep 12, 2019 5.670 6.150 5.670 6.150 992 +0.52(+9.28%)
Sep 11, 2019 5.824 5.824 5.628 5.628 1,741 -0.19(-3.30%)
Sep 10, 2019 5.549 5.850 5.538 5.820 980 -0.03(-0.51%)
Sep 09, 2019 5.370 5.850 5.340 5.850 2,904 +0.57(+10.80%)
Sep 06, 2019 5.430 5.670 5.250 5.280 4,333 +0.03(+0.57%)
Sep 05, 2019 5.250 5.250 5.250 5.250 65 -0.42(-7.41%)
Sep 04, 2019 6.210 6.210 5.494 5.670 845 -0.27(-4.55%)
Sep 03, 2019 6.120 6.120 5.932 5.940 478 +0.30(+5.32%)
Aug 30, 2019 6.120 6.120 4.635 5.640 11,666 -0.51(-8.29%)
Aug 29, 2019 5.040 6.690 5.040 6.150 17,962 +1.22(+24.86%)
Aug 28, 2019 5.100 5.100 4.926 4.926 498 +0.04(+0.73%)
Aug 27, 2019 5.015 5.100 4.884 4.890 690 -0.17(-3.42%)
Aug 26, 2019 5.010 5.070 4.980 5.063 328 -0.19(-3.55%)
Aug 23, 2019 5.224 5.250 4.985 5.250 1,800 +0.00(+0.00%)
Aug 22, 2019 4.950 5.250 4.950 5.250 777 +0.27(+5.42%)
Aug 21, 2019 5.220 5.220 4.980 4.980 820 -0.03(-0.60%)
Aug 20, 2019 5.430 5.430 5.010 5.010 1,929 -0.36(-6.70%)
Aug 19, 2019 6.120 6.120 5.370 5.370 5,316 -0.03(-0.56%)
Aug 16, 2019 5.700 5.732 5.400 5.400 2,433 -0.30(-5.26%)
Aug 15, 2019 5.700 5.970 5.670 5.700 3,246 +0.12(+2.15%)
Aug 14, 2019 5.820 5.850 5.010 5.580 1,346 -0.42(-7.00%)
Aug 13, 2019 5.668 6.000 5.668 6.000 1,473 +0.39(+6.95%)
Aug 12, 2019 6.000 6.007 5.550 5.610 5,116 -0.37(-6.16%)
Aug 09, 2019 6.840 7.020 5.910 5.978 26,266 -1.01(-14.47%)
Aug 08, 2019 6.480 7.200 6.480 6.990 10,524 +0.06(+0.87%)
Aug 07, 2019 6.241 6.960 6.210 6.930 3,643 +0.36(+5.48%)
Aug 06, 2019 6.570 6.570 6.300 6.570 1,095 +0.15(+2.34%)
Aug 05, 2019 6.600 6.600 6.300 6.420 2,329 -0.18(-2.73%)
Aug 02, 2019 6.750 6.750 6.600 6.600 3,000 -0.03(-0.45%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.