Premium
Creative Realities Inc (CREX)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.12 | -4.22535211268 | 2.84 | 3 | 2.645 | 65697 | 2.83384639 | CS |
| 4 | -0.45 | -14.1955835962 | 3.17 | 3.2 | 2.5401 | 58966 | 2.90011088 | CS |
| 12 | -1.74 | -39.0134529148 | 4.46 | 4.75 | 2.5401 | 64216 | 3.538016 | CS |
| 26 | -1.65 | -37.7574370709 | 4.37 | 5.2 | 2.5401 | 51003 | 3.94422366 | CS |
| 52 | 0.21 | 8.36653386454 | 2.51 | 5.2 | 2.09 | 57726 | 3.74759647 | CS |
| 156 | -1.6 | -37.037037037 | 4.32 | 5.73 | 1.2207 | 216300 | 3.33876229 | CS |
| 260 | -1.27 | -31.8295739348 | 3.99 | 17.94 | 1.2207 | 522530 | 6.84381141 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 2.72 | -0.06 | -2.16 | 2.7599999 | 2.83 | 2.6616 | 85150 |
| 1735077840 | 2.7799999 | -0.05 | -1.77 | 2.83 | 2.8513 | 2.7599999 | 19000 |
| 1734996900 | 2.83 | -0.12 | -4.07 | 2.92 | 2.95 | 2.7306 | 64064 |
| 1734737700 | 2.95 | 0.1 | 3.51 | 2.8 | 3 | 2.645 | 93651 |
| 1734651300 | 2.85 | 0.08 | 2.70 | 2.7799999 | 2.9545 | 2.735 | 58835 |
| 1734564900 | 2.775 | -0.2 | -6.57 | 2.89 | 2.9197 | 2.75 | 47341 |
| 1734478500 | 2.97 | -0.04 | -1.33 | 3.0299999 | 3.1016 | 2.89 | 36535 |
| 1734392100 | 3.0099999 | 0.17 | 5.99 | 2.79 | 3.05 | 2.79 | 65794 |
| 1734132900 | 2.84 | -0.11 | -3.73 | 2.87 | 2.93 | 2.7592 | 40924 |
| 1734046500 | 2.95 | -0.07 | -2.32 | 2.985 | 3.0099999 | 2.8593 | 20690 |
| 1733960100 | 3.02 | -0.05 | -1.63 | 3.1 | 3.1599 | 2.89 | 57051 |
| 1733873700 | 3.07 | 0.33 | 12.04 | 2.7974 | 3.0731 | 2.79 | 68279 |
| 1733787300 | 2.74 | -0.05 | -1.79 | 2.7669 | 2.7999 | 2.5400999 | 51362 |
| 1733528100 | 2.79 | 0.07 | 2.57 | 2.72 | 2.8 | 2.7 | 55699 |
| 1733441700 | 2.72 | -0.17 | -5.88 | 2.85 | 2.99 | 2.7 | 66665 |
| 1733355300 | 2.89 | -0.08 | -2.69 | 2.96 | 3.0425 | 2.79 | 84982 |
| 1733268900 | 2.97 | -0.14 | -4.50 | 3.1099 | 3.115 | 2.88 | 91449 |
| 1733182500 | 3.11 | -0.02 | -0.64 | 3.1419 | 3.2 | 3.07 | 60843 |
| 1732917840 | 3.13 | -0.05 | -1.57 | 3.12 | 3.2 | 3.05 | 25549 |
| 1732750500 | 3.18 | -0.08 | -2.45 | 3.2 | 3.2998 | 3.05 | 182680 |
| 1732664100 | 3.2599999 | -0.4 | -10.93 | 3.66 | 3.7198 | 3.21 | 89882 |
| 1732577700 | 3.66 | 0.21 | 6.09 | 3.41 | 3.68 | 3.38 | 52736 |
| 1732318500 | 3.45 | 0.08 | 2.37 | 3.2388 | 3.4899 | 3.2388 | 27997 |
| 1732232100 | 3.37 | 0.09 | 2.74 | 3.2599999 | 3.4 | 3.14 | 70180 |
| 1732145700 | 3.2799999 | 0.12 | 3.80 | 3.11 | 3.4234 | 3.08 | 62335 |
| 1732059300 | 3.16 | -0.23 | -6.78 | 3.34 | 3.3565 | 3.08 | 136235 |
| 1731972900 | 3.39 | -0.14 | -3.97 | 3.5 | 3.5 | 3.3109 | 70719 |
| 1731713700 | 3.53 | 0.23 | 6.97 | 3.325 | 3.66 | 3.3 | 82652 |
| 1731627300 | 3.3 | -0.41 | -11.05 | 3.8875 | 3.97 | 3.2 | 252446 |
| 1731540900 | 3.71 | -0.72 | -16.25 | 3.9361 | 4 | 3.2 | 501592 |
| 1731454500 | 4.43 | -0.02 | -0.45 | 4.5 | 4.65 | 4.4 | 74029 |
| 1731368100 | 4.45 | 0.16 | 3.73 | 4.3569 | 4.7233 | 4.26 | 81427 |
| 1731108900 | 4.29 | 0.1 | 2.39 | 4.19 | 4.375 | 4.16 | 20835 |
| 1731022500 | 4.19 | 0.06 | 1.40 | 4.18 | 4.33 | 4.0812 | 19529 |
| 1730936100 | 4.132 | 0.05 | 1.27 | 4.0314 | 4.2447 | 4.0199999 | 47215 |
| 1730849700 | 4.08 | 0.11 | 2.77 | 3.995 | 4.15 | 3.99 | 18198 |
| 1730763300 | 3.97 | -0.21 | -5.02 | 4.11 | 4.25 | 3.9201 | 55770 |
| 1730500500 | 4.18 | 0.04 | 0.97 | 4.17 | 4.2798 | 4.1 | 25926 |
| 1730414100 | 4.14 | 0 | 0.00 | 4.28 | 4.28 | 4.14 | 10799 |
| 1730327700 | 4.14 | 0.01 | 0.24 | 4.17 | 4.3148 | 4.1 | 61727 |
| 1730241300 | 4.13 | -0.12 | -2.82 | 4.25 | 4.25 | 4.0617 | 53949 |
| 1730154900 | 4.25 | 0.05 | 1.19 | 4.24 | 4.35 | 3.8401 | 102250 |
| 1729895700 | 4.2 | -0.23 | -5.19 | 4.4 | 4.676 | 4.1895 | 23348 |
| 1729809300 | 4.43 | -0.08 | -1.77 | 4.596 | 4.596 | 4.43 | 25404 |
| 1729722900 | 4.51 | -0.17 | -3.53 | 4.62 | 4.65 | 4.51 | 8747 |
| 1729636500 | 4.675 | -0.08 | -1.58 | 4.7385 | 4.7385 | 4.65 | 20489 |
| 1729550100 | 4.75 | 0.22 | 4.86 | 4.5199999 | 4.75 | 4.5 | 52994 |
| 1729290900 | 4.53 | -0.04 | -0.85 | 4.5599999 | 4.57 | 4.38 | 36446 |
| 1729204500 | 4.568916 | -0.04 | -0.89 | 4.61 | 4.6599 | 4.42 | 11765 |
| 1729118100 | 4.61 | 0 | 0.00 | 4.51 | 4.62 | 4.51 | 14244 |
| 1729031700 | 4.61 | -0.04 | -0.86 | 4.67 | 4.7 | 4.5254 | 17294 |
| 1728945300 | 4.65 | 0.13 | 2.88 | 4.5599999 | 4.675 | 4.48 | 17015 |
| 1728686100 | 4.5199999 | 0.07 | 1.57 | 4.46 | 4.65 | 4.3978 | 28707 |
| 1728599700 | 4.45 | 0.01 | 0.23 | 4.45 | 4.45 | 4.3492 | 26350 |
| 1728513300 | 4.44 | -0.05 | -1.11 | 4.47 | 4.5 | 4.2944 | 28918 |
| 1728426900 | 4.49 | 0.14 | 3.22 | 4.26 | 4.5 | 4.1701 | 49866 |
| 1728340500 | 4.35 | 0.04 | 1.05 | 4.4134 | 4.48 | 4.08 | 98270 |
| 1728081300 | 4.305 | -0.1 | -2.16 | 4.46 | 4.46 | 4.25 | 22918 |
| 1727994900 | 4.4 | -0.08 | -1.79 | 4.455 | 4.46 | 4.35 | 11523 |
| 1727908500 | 4.48 | -0.06 | -1.32 | 4.5295 | 4.5295 | 4.348 | 20282 |
| 1727822100 | 4.54 | -0.05 | -1.09 | 4.58 | 4.6 | 4.34 | 24907 |
| 1727735520 | 4.59 | -0.11 | -2.34 | 4.675 | 4.6984 | 4.48 | 47179 |
| 1727476500 | 4.7 | -0.05 | -1.05 | 4.75 | 4.85 | 4.65 | 73536 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
