Creative Realities, Inc. (CREX)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.1100 | 4.1100 | 3.7700 | 3.9200 | 3.9200 | 109,900 |
| 09 may 2024 | 3.9300 | 4.2400 | 3.9000 | 4.0500 | 4.0500 | 88,300 |
| 08 may 2024 | 3.7200 | 4.0000 | 3.6900 | 3.9000 | 3.9000 | 63,300 |
| 07 may 2024 | 3.8300 | 3.9000 | 3.6800 | 3.7200 | 3.7200 | 35,500 |
| 06 may 2024 | 3.3800 | 3.8600 | 3.3800 | 3.8000 | 3.8000 | 62,500 |
| 03 may 2024 | 3.1600 | 3.4200 | 3.1600 | 3.3500 | 3.3500 | 45,400 |
| 02 may 2024 | 3.3400 | 3.3400 | 2.8000 | 3.1400 | 3.1400 | 132,700 |
| 01 may 2024 | 3.3100 | 3.3600 | 3.2600 | 3.2600 | 3.2600 | 18,000 |
| 30 abr 2024 | 3.4100 | 3.4900 | 3.3000 | 3.3200 | 3.3200 | 15,600 |
| 29 abr 2024 | 3.4400 | 3.7400 | 3.4100 | 3.4400 | 3.4400 | 47,700 |
| 26 abr 2024 | 3.5400 | 3.6000 | 3.4300 | 3.4900 | 3.4900 | 18,900 |
| 25 abr 2024 | 3.3600 | 3.6100 | 3.2600 | 3.4900 | 3.4900 | 40,400 |
| 24 abr 2024 | 3.3800 | 3.6500 | 3.2900 | 3.4000 | 3.4000 | 101,100 |
| 23 abr 2024 | 3.1400 | 3.4100 | 3.1400 | 3.4000 | 3.4000 | 56,000 |
| 22 abr 2024 | 3.0800 | 3.2400 | 2.9500 | 3.1600 | 3.1600 | 69,000 |
| 19 abr 2024 | 3.0600 | 3.1700 | 2.9500 | 3.0400 | 3.0400 | 84,900 |
| 18 abr 2024 | 3.1600 | 3.1900 | 3.0400 | 3.1100 | 3.1100 | 94,900 |
| 17 abr 2024 | 3.2600 | 3.5100 | 3.0600 | 3.1200 | 3.1200 | 61,400 |
| 16 abr 2024 | 3.1900 | 3.2500 | 3.1300 | 3.1700 | 3.1700 | 40,500 |
| 15 abr 2024 | 3.0900 | 3.2600 | 3.0900 | 3.2100 | 3.2100 | 57,500 |
| 12 abr 2024 | 3.3000 | 3.5500 | 3.1100 | 3.1100 | 3.1100 | 54,500 |
| 11 abr 2024 | 3.3800 | 3.4300 | 3.2200 | 3.3600 | 3.3600 | 48,700 |
| 10 abr 2024 | 3.3600 | 3.5800 | 3.2700 | 3.2700 | 3.2700 | 64,700 |
| 09 abr 2024 | 3.2700 | 3.5000 | 3.2700 | 3.4700 | 3.4700 | 98,800 |
| 08 abr 2024 | 3.5300 | 3.5300 | 3.0200 | 3.1600 | 3.1600 | 236,600 |
| 05 abr 2024 | 3.5500 | 3.5500 | 3.4500 | 3.4800 | 3.4800 | 37,100 |
| 04 abr 2024 | 3.5300 | 3.6700 | 3.5000 | 3.5000 | 3.5000 | 77,600 |
| 03 abr 2024 | 3.5200 | 3.7500 | 3.5100 | 3.6100 | 3.6100 | 45,700 |
| 02 abr 2024 | 3.7500 | 3.7500 | 3.6300 | 3.6900 | 3.6900 | 27,300 |
| 01 abr 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7300 | 3.7300 | 48,000 |
| 28 mar 2024 | 3.7700 | 3.8200 | 3.7100 | 3.7700 | 3.7700 | 30,100 |
| 27 mar 2024 | 3.8700 | 3.9300 | 3.6600 | 3.7500 | 3.7500 | 78,000 |
| 26 mar 2024 | 3.9600 | 4.0400 | 3.9000 | 3.9200 | 3.9200 | 47,100 |
| 25 mar 2024 | 3.9900 | 4.0400 | 3.9500 | 4.0200 | 4.0200 | 152,700 |
| 22 mar 2024 | 4.1600 | 4.1600 | 3.9000 | 3.9900 | 3.9900 | 74,900 |
| 21 mar 2024 | 4.3200 | 4.3200 | 3.5900 | 3.9000 | 3.9000 | 244,500 |
| 20 mar 2024 | 4.2400 | 4.3200 | 4.0100 | 4.1900 | 4.1900 | 76,400 |
| 19 mar 2024 | 4.2800 | 4.3500 | 4.1200 | 4.2000 | 4.2000 | 48,100 |
| 18 mar 2024 | 4.1000 | 4.3500 | 4.0800 | 4.2800 | 4.2800 | 105,200 |
| 15 mar 2024 | 3.5700 | 4.0000 | 3.5700 | 3.9700 | 3.9700 | 40,700 |
| 14 mar 2024 | 3.6200 | 3.6500 | 3.5100 | 3.6200 | 3.6200 | 28,100 |
| 13 mar 2024 | 3.6200 | 3.7700 | 3.4600 | 3.6000 | 3.6000 | 31,600 |
| 12 mar 2024 | 3.4100 | 3.6300 | 3.4100 | 3.6300 | 3.6300 | 29,700 |
| 11 mar 2024 | 3.4100 | 3.5300 | 3.1300 | 3.4000 | 3.4000 | 73,100 |
| 08 mar 2024 | 3.7500 | 3.7500 | 3.4200 | 3.4200 | 3.4200 | 97,000 |
| 07 mar 2024 | 3.7600 | 3.8000 | 3.6900 | 3.8000 | 3.8000 | 35,300 |
| 06 mar 2024 | 3.9100 | 3.9200 | 3.6500 | 3.7200 | 3.7200 | 55,600 |
| 05 mar 2024 | 3.8200 | 3.9600 | 3.5700 | 3.8700 | 3.8700 | 63,900 |
| 04 mar 2024 | 4.1200 | 4.1900 | 3.8500 | 3.9600 | 3.9600 | 85,000 |
| 01 mar 2024 | 4.1600 | 4.1900 | 4.1000 | 4.1600 | 4.1600 | 31,600 |
| 29 feb 2024 | 4.2000 | 4.2000 | 4.1000 | 4.1300 | 4.1300 | 42,300 |
| 28 feb 2024 | 4.1800 | 4.3500 | 4.0300 | 4.1000 | 4.1000 | 123,600 |
| 27 feb 2024 | 3.9800 | 4.2300 | 3.8100 | 4.2200 | 4.2200 | 100,300 |
| 26 feb 2024 | 3.8800 | 3.9500 | 3.7900 | 3.9400 | 3.9400 | 39,900 |
| 23 feb 2024 | 3.8100 | 3.8400 | 3.5800 | 3.7900 | 3.7900 | 49,800 |
| 22 feb 2024 | 3.9200 | 3.9500 | 3.6000 | 3.7100 | 3.7100 | 75,600 |
| 21 feb 2024 | 3.8900 | 4.0000 | 3.7200 | 3.8000 | 3.8000 | 110,000 |
| 20 feb 2024 | 3.7200 | 3.8500 | 3.6500 | 3.8500 | 3.8500 | 106,300 |
| 16 feb 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5600 | 3.5600 | 31,800 |
| 15 feb 2024 | 3.5000 | 3.5500 | 3.3500 | 3.5300 | 3.5300 | 63,000 |
| 14 feb 2024 | 3.3500 | 3.4900 | 3.2200 | 3.4900 | 3.4900 | 34,100 |
| 13 feb 2024 | 3.3500 | 3.4300 | 3.1700 | 3.2200 | 3.2200 | 37,100 |
| 12 feb 2024 | 3.2200 | 3.4700 | 3.2100 | 3.4000 | 3.4000 | 30,600 |
| 09 feb 2024 | 3.2100 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | 33,500 |
| 08 feb 2024 | 3.3500 | 3.3500 | 3.1700 | 3.1800 | 3.1800 | 34,200 |
| 07 feb 2024 | 3.1300 | 3.2300 | 3.1200 | 3.2200 | 3.2200 | 68,000 |
| 06 feb 2024 | 3.0600 | 3.1900 | 3.0600 | 3.1200 | 3.1200 | 33,400 |
| 05 feb 2024 | 3.0800 | 3.0900 | 2.9700 | 3.0700 | 3.0700 | 33,200 |
| 02 feb 2024 | 3.0000 | 3.0800 | 2.9100 | 3.0800 | 3.0800 | 30,400 |
| 01 feb 2024 | 3.0700 | 3.0700 | 2.9600 | 2.9700 | 2.9700 | 65,100 |
| 31 ene 2024 | 2.9900 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 60,000 |
| 30 ene 2024 | 2.8500 | 3.0000 | 2.8500 | 2.9900 | 2.9900 | 50,500 |
| 29 ene 2024 | 2.7900 | 2.9700 | 2.7600 | 2.9200 | 2.9200 | 119,100 |
| 26 ene 2024 | 2.8700 | 2.8700 | 2.7700 | 2.7900 | 2.7900 | 32,900 |
| 25 ene 2024 | 2.8300 | 2.8500 | 2.8200 | 2.8400 | 2.8400 | 57,200 |
| 24 ene 2024 | 2.8900 | 2.8900 | 2.7700 | 2.8100 | 2.8100 | 43,400 |
| 23 ene 2024 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | 2.8000 | 26,200 |
| 22 ene 2024 | 2.6300 | 2.7400 | 2.6000 | 2.7300 | 2.7300 | 42,000 |
| 19 ene 2024 | 2.4000 | 2.6300 | 2.3900 | 2.5000 | 2.5000 | 89,700 |
| 18 ene 2024 | 2.5800 | 2.7400 | 2.3000 | 2.4900 | 2.4900 | 115,100 |
| 17 ene 2024 | 2.8800 | 2.8800 | 2.6300 | 2.7000 | 2.7000 | 35,000 |
| 16 ene 2024 | 2.8200 | 2.9300 | 2.7500 | 2.8500 | 2.8500 | 26,200 |
| 12 ene 2024 | 2.8300 | 2.8600 | 2.6800 | 2.8500 | 2.8500 | 59,300 |
| 11 ene 2024 | 2.8000 | 2.8600 | 2.5600 | 2.7500 | 2.7500 | 86,800 |
| 10 ene 2024 | 2.8700 | 2.8700 | 2.6700 | 2.8500 | 2.8500 | 64,000 |
| 09 ene 2024 | 2.6900 | 2.8900 | 2.5900 | 2.8300 | 2.8300 | 72,400 |
| 08 ene 2024 | 2.5500 | 2.7300 | 2.5000 | 2.7200 | 2.7200 | 54,600 |
| 05 ene 2024 | 2.6100 | 2.6600 | 2.5500 | 2.5500 | 2.5500 | 31,400 |
| 04 ene 2024 | 2.2600 | 2.7300 | 2.2600 | 2.7100 | 2.7100 | 167,400 |
| 03 ene 2024 | 2.2800 | 2.3600 | 2.2300 | 2.3200 | 2.3200 | 36,700 |
| 02 ene 2024 | 2.2800 | 2.3300 | 2.0900 | 2.2700 | 2.2700 | 46,500 |
| 29 dic 2023 | 2.3800 | 2.4000 | 2.2200 | 2.3600 | 2.3600 | 30,100 |
| 28 dic 2023 | 2.4900 | 2.4900 | 2.3500 | 2.4000 | 2.4000 | 39,300 |
| 27 dic 2023 | 2.5100 | 2.5500 | 2.3900 | 2.4900 | 2.4900 | 46,500 |
| 26 dic 2023 | 2.5800 | 2.5800 | 2.4400 | 2.5200 | 2.5200 | 64,200 |
| 22 dic 2023 | 2.4100 | 2.5700 | 2.4000 | 2.5000 | 2.5000 | 79,900 |
| 21 dic 2023 | 2.3100 | 2.4800 | 2.2600 | 2.4700 | 2.4700 | 51,000 |
| 20 dic 2023 | 2.4700 | 2.5300 | 2.2600 | 2.2600 | 2.2600 | 73,500 |
| 19 dic 2023 | 2.2000 | 2.5200 | 2.2000 | 2.4400 | 2.4400 | 122,900 |
| 18 dic 2023 | 2.3000 | 2.3200 | 2.0500 | 2.2000 | 2.2000 | 92,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.