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 (%)
Mar 31, 2022 0.8200 0.8400 0.8100 0.8217 1,006,144 -0.03(-3.67%)
Mar 30, 2022 0.8700 0.8874 0.8400 0.8530 1,681,958 +0.03(+4.02%)
Mar 29, 2022 0.8200 0.8400 0.8122 0.8200 1,537,038 -0.02(-1.96%)
Mar 28, 2022 0.8400 0.8500 0.8120 0.8364 1,344,992 -0.02(-2.24%)
Mar 25, 2022 0.8500 0.8828 0.8150 0.8556 1,583,493 -0.00(-0.37%)
Mar 24, 2022 0.9200 0.9200 0.8400 0.8588 3,014,528 -0.07(-7.56%)
Mar 23, 2022 1.130 1.190 0.8800 0.9290 26,381,388 +0.07(+8.28%)
Mar 22, 2022 0.8200 0.8597 0.8000 0.8580 8,571,824 +0.05(+5.93%)
Mar 21, 2022 0.8900 0.8900 0.8000 0.8100 329,798 -0.03(-3.57%)
Mar 18, 2022 0.8800 0.9000 0.8400 0.8400 328,391 -0.03(-3.78%)
Mar 17, 2022 0.8500 0.9000 0.8120 0.8730 267,636 +0.02(+2.71%)
Mar 16, 2022 0.8470 0.8680 0.7990 0.8500 206,300 +0.03(+4.23%)
Mar 15, 2022 0.8500 0.8600 0.8051 0.8155 62,866 -0.03(-3.23%)
Mar 14, 2022 0.9134 0.9134 0.8241 0.8427 134,696 -0.03(-3.13%)
Mar 11, 2022 0.9100 0.9462 0.8423 0.8699 64,112 -0.04(-4.39%)
Mar 10, 2022 0.9227 0.9690 0.8850 0.9098 79,252 -0.01(-0.59%)
Mar 09, 2022 0.9100 0.9750 0.8800 0.9152 209,151 +0.02(+1.69%)
Mar 08, 2022 0.8700 0.9236 0.8260 0.9000 175,529 +0.03(+3.44%)
Mar 07, 2022 0.9000 0.9200 0.8700 0.8701 137,884 -0.05(-5.42%)
Mar 04, 2022 0.9508 0.9750 0.9174 0.9200 139,618 -0.06(-6.15%)
Mar 03, 2022 1.020 1.022 0.9598 0.9803 139,412 -0.03(-2.94%)
Mar 02, 2022 1.060 1.070 1.000 1.010 147,547 -0.05(-4.72%)
Mar 01, 2022 1.110 1.115 1.050 1.060 111,541 -0.04(-3.64%)
Feb 28, 2022 1.120 1.150 1.071 1.100 50,259 -0.02(-1.79%)
Feb 25, 2022 1.080 1.120 1.040 1.120 159,300 +0.02(+1.82%)
Feb 24, 2022 0.9500 1.100 0.9000 1.100 365,258 +0.07(+7.22%)
Feb 23, 2022 1.050 1.100 1.010 1.026 166,364 -0.03(-3.22%)
Feb 22, 2022 1.090 1.120 1.050 1.060 270,451 -0.10(-8.62%)
Feb 18, 2022 1.160 0 +0.00(+0.00%)
Feb 17, 2022 1.230 1.250 1.140 1.160 319,363 -0.05(-4.13%)
Feb 16, 2022 1.340 1.340 1.210 1.210 550,458 -0.15(-11.03%)
Feb 15, 2022 1.380 1.420 1.330 1.360 204,610 +0.01(+0.74%)
Feb 14, 2022 1.420 1.440 1.330 1.350 264,453 -0.07(-4.93%)
Feb 11, 2022 1.470 1.480 1.400 1.420 194,779 -0.06(-4.05%)
Feb 10, 2022 1.530 1.580 1.470 1.480 261,770 -0.04(-2.63%)
Feb 09, 2022 1.470 1.580 1.470 1.520 206,890 +0.01(+0.66%)
Feb 08, 2022 1.450 1.530 1.420 1.510 274,833 +0.03(+2.03%)
Feb 07, 2022 1.480 1.540 1.460 1.480 602,018 -0.02(-1.33%)
Feb 04, 2022 1.380 1.520 1.370 1.500 960,515 +0.08(+5.63%)
Feb 03, 2022 1.290 1.440 1.420 941,429 -0.05(-3.40%)
Feb 02, 2022 1.380 1.480 1.360 1.470 2,592,761 -0.03(-2.00%)
Feb 01, 2022 1.690 1.910 1.480 1.500 52,999,560 +0.15(+11.11%)
Jan 31, 2022 1.340 1.390 1.310 1.350 55,543 -0.02(-1.46%)
Jan 28, 2022 1.340 1.410 1.300 1.370 53,199 +0.03(+2.24%)
Jan 27, 2022 1.370 1.380 1.300 1.340 71,675 -0.03(-2.19%)
Jan 26, 2022 1.350 1.430 1.310 1.370 91,752 +0.04(+3.01%)
Jan 25, 2022 1.300 1.350 1.290 1.330 37,898 +0.02(+1.53%)
Jan 24, 2022 1.410 1.430 1.193 1.310 246,440 -0.12(-8.39%)
Jan 21, 2022 1.480 1.480 1.360 1.430 125,876 -0.04(-2.72%)
Jan 20, 2022 1.510 1.570 1.450 1.470 143,682 -0.04(-2.65%)
Jan 19, 2022 1.370 1.520 1.329 1.510 132,361 +0.13(+9.42%)
Jan 18, 2022 1.270 1.400 1.230 1.380 184,915 +0.10(+8.24%)
Jan 14, 2022 1.275 0 -0.06(-4.14%)
Jan 13, 2022 1.370 1.396 1.330 1.330 67,920 -0.06(-4.32%)
Jan 12, 2022 1.420 1.430 1.350 1.390 57,737 -0.04(-2.80%)
Jan 11, 2022 1.320 1.450 1.320 1.430 56,370 +0.11(+8.33%)
Jan 10, 2022 1.420 1.420 1.310 1.320 131,195 -0.09(-6.38%)
Jan 07, 2022 1.460 1.480 1.400 1.410 42,633 +0.01(+0.71%)
Jan 06, 2022 1.400 1.450 1.375 1.400 41,529 -0.06(-4.11%)
Jan 05, 2022 1.470 1.500 1.420 1.460 32,352 +0.04(+2.82%)
Jan 04, 2022 1.450 1.470 1.410 1.420 35,002 -0.03(-2.07%)
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.