Skip to main content

Recon Technology Ltd (NQ: RCON )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2011 1.590 1.610 1.610 1.610 3,700 +0.00(+0.00%)
May 20, 2011 1.610 1.610 1.520 1.610 7,923 -0.03(-1.83%)
May 19, 2011 1.640 1.650 1.600 1.640 7,960 +0.03(+1.86%)
May 18, 2011 1.620 1.690 1.600 1.610 7,254 -0.01(-0.83%)
May 17, 2011 1.870 1.880 1.600 1.623 8,081 -0.26(-13.64%)
May 16, 2011 1.890 1.900 1.871 1.880 11,225 +0.02(+1.08%)
May 13, 2011 1.950 1.950 1.680 1.860 10,840 -0.08(-4.12%)
May 12, 2011 1.850 1.940 1.655 1.940 9,470 +0.09(+4.86%)
May 11, 2011 2.000 2.000 1.750 1.850 55,856 -0.22(-10.63%)
May 10, 2011 2.334 2.334 2.060 2.070 18,100 -0.46(-18.18%)
May 09, 2011 2.650 2.840 2.100 2.530 17,708 -0.12(-4.53%)
May 06, 2011 2.850 2.850 2.500 2.650 7,600 -0.30(-10.17%)
May 05, 2011 2.980 3.000 2.850 2.950 8,050 +0.05(+1.72%)
May 04, 2011 3.150 3.150 2.820 2.900 2,700 -0.23(-7.35%)
May 03, 2011 3.005 3.170 2.820 3.130 10,182 +0.13(+4.33%)
May 02, 2011 3.000 3.170 3.000 3.000 3,800 -0.15(-4.76%)
Apr 29, 2011 3.010 3.170 3.010 3.150 2,400 +0.12(+3.96%)
Apr 28, 2011 3.050 3.060 3.030 3.030 5,043 +0.00(+0.00%)
Apr 27, 2011 3.160 3.160 3.030 3.030 6,181 -0.14(-4.54%)
Apr 25, 2011 3.174 3.174 3.174 3.174 0 -0.06(-1.91%)
Apr 21, 2011 3.120 3.400 3.120 3.236 7,898 +0.15(+4.85%)
Apr 20, 2011 3.120 3.120 3.086 3.086 1,102 -0.16(-5.05%)
Apr 19, 2011 3.250 3.250 3.250 3.250 200 -0.03(-0.91%)
Apr 18, 2011 3.090 3.400 3.070 3.280 2,247 -0.02(-0.61%)
Apr 15, 2011 3.300 3.390 3.300 3.300 5,200 +0.10(+3.12%)
Apr 14, 2011 3.210 3.210 3.100 3.200 1,000 -0.09(-2.74%)
Apr 13, 2011 3.520 3.520 3.290 3.290 700 +0.19(+6.13%)
Apr 12, 2011 3.200 3.200 3.050 3.100 3,468 -0.11(-3.43%)
Apr 11, 2011 3.170 3.620 3.170 3.210 8,300 +0.03(+0.94%)
Apr 08, 2011 3.210 3.230 3.110 3.180 14,635 -0.03(-0.93%)
Apr 07, 2011 3.350 3.351 3.100 3.210 10,700 -0.19(-5.59%)
Apr 06, 2011 3.400 3.450 3.400 3.400 8,027 -0.05(-1.45%)
Apr 05, 2011 3.640 3.640 3.350 3.450 6,905 -0.19(-5.22%)
Apr 04, 2011 3.610 3.810 3.610 3.640 5,868 +0.03(+0.83%)
Apr 01, 2011 3.650 3.650 3.610 3.610 2,400 -0.20(-5.25%)
Mar 31, 2011 3.860 3.860 3.810 3.810 300 +0.19(+5.25%)
Mar 30, 2011 3.870 3.870 3.610 3.620 2,607 -0.31(-7.89%)
Mar 29, 2011 3.930 3.930 3.930 3.930 100 +0.13(+3.42%)
Mar 28, 2011 3.800 3.800 3.800 3.800 100 -0.13(-3.35%)
Mar 25, 2011 3.620 3.940 3.620 3.932 2,174 +0.32(+8.92%)
Mar 24, 2011 3.800 3.870 3.610 3.610 4,113 -0.06(-1.64%)
Mar 23, 2011 3.768 3.768 3.670 3.670 2,500 -0.13(-3.42%)
Mar 22, 2011 3.700 3.800 3.610 3.800 3,510 +0.10(+2.70%)
Mar 21, 2011 3.610 3.700 3.600 3.700 2,390 +0.15(+4.22%)
Mar 18, 2011 3.690 3.690 3.550 3.550 1,080 -0.18(-4.82%)
Mar 17, 2011 3.640 3.730 3.605 3.730 3,967 +0.14(+3.90%)
Mar 16, 2011 3.400 3.640 3.380 3.590 8,800 -0.01(-0.28%)
Mar 15, 2011 3.050 3.710 3.050 3.600 7,993 +0.25(+7.47%)
Mar 14, 2011 4.270 4.270 2.980 3.350 29,521 -0.85(-20.24%)
Mar 11, 2011 4.490 4.490 4.200 4.200 7,082 -0.08(-1.87%)
Mar 10, 2011 4.440 4.440 4.200 4.280 4,435 -0.05(-1.15%)
Mar 09, 2011 4.190 4.330 4.190 4.330 8,370 +0.11(+2.61%)
Mar 08, 2011 4.010 4.300 4.010 4.220 2,600 -0.10(-2.31%)
Mar 07, 2011 4.200 4.320 4.200 4.320 1,700 -0.06(-1.37%)
Mar 04, 2011 4.430 4.500 4.200 4.380 9,850 -0.10(-2.23%)
Mar 03, 2011 4.480 4.480 4.480 4.480 100 +0.28(+6.66%)
Mar 02, 2011 4.770 4.770 4.200 4.200 11,195 -0.27(-5.96%)
Mar 01, 2011 4.490 4.490 4.460 4.466 1,600 +0.10(+2.20%)
Feb 28, 2011 4.360 4.640 4.360 4.370 3,202 -0.28(-6.02%)
Feb 25, 2011 4.350 4.780 4.350 4.650 2,400 +0.19(+4.26%)
Feb 24, 2011 4.390 4.910 4.350 4.460 17,981 +0.02(+0.45%)
Feb 23, 2011 4.650 4.650 4.260 4.440 8,321 -0.01(-0.22%)
Feb 22, 2011 4.330 4.450 4.330 4.450 3,163 +0.20(+4.71%)
Feb 18, 2011 4.390 4.487 4.220 4.250 15,665 -0.16(-3.63%)
Feb 17, 2011 4.610 4.610 4.370 4.410 7,350 -0.29(-6.17%)
Feb 16, 2011 4.650 4.750 4.650 4.700 4,698 +0.00(+0.00%)
Feb 15, 2011 4.870 4.960 4.600 4.700 29,046 -0.12(-2.49%)
Feb 14, 2011 4.548 4.960 4.470 4.820 8,358 +0.19(+4.17%)
Feb 11, 2011 4.470 4.740 4.450 4.627 5,412 +0.10(+2.14%)
Feb 10, 2011 4.540 4.590 4.530 4.530 3,388 -0.01(-0.22%)
Feb 09, 2011 4.430 4.740 4.416 4.540 3,755 +0.12(+2.72%)
Feb 08, 2011 4.720 4.740 4.380 4.420 4,118 -0.26(-5.56%)
Feb 07, 2011 4.350 4.680 4.340 4.680 16,481 +0.36(+8.33%)
Feb 04, 2011 4.160 4.350 4.160 4.320 2,500 +0.07(+1.65%)
Feb 03, 2011 4.250 4.250 4.230 4.250 422 +0.02(+0.47%)
Feb 02, 2011 3.800 4.230 3.800 4.230 19,067 +0.01(+0.24%)
Feb 01, 2011 4.350 4.390 4.200 4.220 5,420 -0.13(-2.99%)
Jan 31, 2011 4.350 4.350 4.350 4.350 300 -0.01(-0.23%)
Jan 28, 2011 4.280 4.365 4.140 4.360 12,230 +0.05(+1.21%)
Jan 27, 2011 4.300 4.390 4.300 4.308 3,600 -0.01(-0.28%)
Jan 26, 2011 4.210 4.500 4.210 4.320 13,663 +0.10(+2.34%)
Jan 25, 2011 4.150 4.221 4.140 4.221 9,592 +0.01(+0.27%)
Jan 24, 2011 4.250 4.250 4.180 4.210 14,100 -0.04(-0.94%)
Jan 21, 2011 4.200 4.284 4.200 4.250 4,250 -0.07(-1.57%)
Jan 20, 2011 4.210 4.330 4.210 4.318 5,191 -0.03(-0.74%)
Jan 19, 2011 4.310 4.400 4.281 4.350 6,860 -0.01(-0.23%)
Jan 18, 2011 4.355 4.360 4.150 4.360 4,945 +0.01(+0.23%)
Jan 14, 2011 4.370 4.370 4.280 4.350 2,291 +0.07(+1.64%)
Jan 13, 2011 4.420 4.422 4.280 4.280 9,356 -0.14(-3.17%)
Jan 12, 2011 4.480 4.490 4.410 4.420 5,240 +0.00(+0.00%)
Jan 11, 2011 4.510 4.600 4.410 4.420 5,900 -0.22(-4.74%)
Jan 10, 2011 4.610 4.700 4.500 4.640 6,618 +0.04(+0.87%)
Jan 07, 2011 4.610 4.690 4.560 4.600 5,154 -0.17(-3.56%)
Jan 06, 2011 4.960 4.960 4.670 4.770 11,250 +0.07(+1.49%)
Jan 05, 2011 4.510 4.950 4.500 4.700 13,516 +0.15(+3.30%)
Jan 04, 2011 4.590 4.620 4.550 4.550 10,322 -0.06(-1.30%)
Jan 03, 2011 4.860 4.860 4.550 4.610 7,555 -0.04(-0.86%)
Dec 31, 2010 4.630 4.960 4.630 4.650 4,680 +0.14(+3.10%)
Dec 30, 2010 4.480 4.790 4.480 4.510 9,085 +0.14(+3.21%)
Dec 29, 2010 4.340 4.610 4.340 4.370 10,730 -0.05(-1.13%)
Dec 28, 2010 4.150 4.780 4.033 4.420 6,970 +0.36(+8.87%)
Dec 27, 2010 4.200 4.200 4.020 4.060 8,011 -0.12(-2.87%)
Dec 23, 2010 4.020 4.210 4.020 4.180 9,899 +0.17(+4.29%)
Dec 22, 2010 4.170 4.370 3.960 4.008 26,570 -0.15(-3.65%)
Dec 21, 2010 4.160 4.200 4.050 4.160 8,032 +0.00(+0.00%)
Dec 20, 2010 4.500 4.961 4.160 4.160 37,260 -0.35(-7.76%)
Dec 17, 2010 4.590 4.600 4.500 4.510 16,940 -0.13(-2.80%)
Dec 16, 2010 4.950 4.950 4.500 4.640 24,301 -0.31(-6.26%)
Dec 15, 2010 4.950 4.970 4.750 4.950 13,850 +0.14(+2.91%)
Dec 14, 2010 4.760 4.810 4.750 4.810 5,199 +0.05(+1.05%)
Dec 13, 2010 4.850 4.870 4.760 4.760 17,094 -0.11(-2.26%)
Dec 10, 2010 4.890 4.890 4.850 4.870 800 -0.02(-0.41%)
Dec 09, 2010 4.910 4.990 4.890 4.890 1,700 +0.00(+0.00%)
Dec 08, 2010 4.890 4.895 4.890 4.890 850 +0.01(+0.20%)
Dec 07, 2010 4.990 5.000 4.850 4.880 10,521 -0.14(-2.79%)
Dec 06, 2010 5.150 5.150 4.980 5.020 32,967 -0.33(-6.15%)
Dec 03, 2010 5.590 5.590 5.340 5.349 5,150 -0.25(-4.48%)
Dec 02, 2010 5.270 5.600 5.270 5.600 1,300 +0.12(+2.19%)
Dec 01, 2010 6.100 6.100 5.480 5.480 13,875 -0.22(-3.86%)
Nov 30, 2010 4.990 6.000 4.990 5.700 17,428 +0.71(+14.23%)
Nov 29, 2010 4.990 5.000 4.850 4.990 5,877 +0.09(+1.84%)
Nov 26, 2010 4.900 4.900 4.900 4.900 2,025 -0.09(-1.80%)
Nov 24, 2010 4.800 4.990 4.990 4.990 7,100 +0.19(+3.96%)
Nov 23, 2010 4.860 4.939 4.800 4.800 7,600 -0.30(-5.88%)
Nov 22, 2010 5.100 5.100 5.100 5.100 4,000 -0.20(-3.77%)
Nov 18, 2010 5.300 5.300 5.300 5.300 0 +0.26(+5.16%)
Nov 17, 2010 5.600 5.600 4.750 5.040 56,755 -0.62(-10.95%)
Nov 16, 2010 5.710 5.710 5.550 5.660 14,553 +0.03(+0.53%)
Nov 15, 2010 5.740 5.740 5.602 5.630 3,300 -0.18(-3.10%)
Nov 12, 2010 5.879 5.879 5.730 5.810 2,415 -0.13(-2.19%)
Nov 11, 2010 5.950 6.010 5.780 5.940 25,985 +0.03(+0.51%)
Nov 10, 2010 6.200 6.200 5.750 5.910 5,100 -0.09(-1.50%)
Nov 09, 2010 6.160 6.490 5.950 6.000 26,732 -0.08(-1.35%)
Nov 08, 2010 5.900 6.082 5.750 6.082 10,001 +0.09(+1.53%)
Nov 05, 2010 6.050 6.110 5.860 5.990 9,890 -0.01(-0.17%)
Nov 04, 2010 6.000 6.050 5.920 6.000 8,944 -0.05(-0.83%)
Nov 03, 2010 5.660 6.160 5.450 6.050 20,770 +0.45(+8.03%)
Nov 02, 2010 5.560 5.840 5.300 5.600 10,135 -0.18(-3.11%)
Nov 01, 2010 5.750 5.999 5.750 5.780 2,407 -0.09(-1.53%)
Oct 29, 2010 5.950 6.000 5.561 5.870 6,170 -0.05(-0.84%)
Oct 28, 2010 5.700 6.070 5.700 5.920 27,400 +0.21(+3.68%)
Oct 27, 2010 5.910 6.100 5.700 5.710 5,850 -0.14(-2.39%)
Oct 25, 2010 6.030 6.030 5.800 5.850 4,900 +0.05(+0.86%)
Oct 22, 2010 5.990 6.100 5.800 5.800 24,465 -0.19(-3.17%)
Oct 21, 2010 5.780 6.000 5.510 5.990 26,440 +0.39(+6.96%)
Oct 20, 2010 5.460 5.700 5.460 5.600 4,863 +0.14(+2.56%)
Oct 19, 2010 5.700 5.700 5.410 5.460 8,073 -0.26(-4.55%)
Oct 18, 2010 5.700 5.720 5.400 5.720 6,972 +0.00(+0.00%)
Oct 15, 2010 5.580 5.850 5.400 5.720 8,198 -0.12(-2.06%)
Oct 14, 2010 5.420 5.840 5.400 5.840 5,644 +0.26(+4.66%)
Oct 13, 2010 5.750 5.840 5.580 5.580 7,330 -0.12(-2.11%)
Oct 12, 2010 5.610 5.770 5.610 5.700 4,700 +0.19(+3.45%)
Oct 11, 2010 5.520 5.860 5.420 5.510 6,296 -0.15(-2.65%)
Oct 08, 2010 5.420 5.660 5.340 5.660 3,300 +0.27(+5.01%)
Oct 07, 2010 5.400 5.420 5.300 5.390 2,950 -0.04(-0.74%)
Oct 06, 2010 5.410 5.440 5.310 5.430 4,200 -0.02(-0.35%)
Oct 05, 2010 5.490 5.500 5.300 5.449 7,350 -0.02(-0.38%)
Oct 01, 2010 5.460 5.470 5.470 5.470 1,500 +0.07(+1.30%)
Sep 30, 2010 5.490 5.490 5.400 5.400 2,100 +0.14(+2.66%)
Sep 29, 2010 5.447 5.447 5.250 5.260 2,700 -0.06(-1.13%)
Sep 28, 2010 5.380 5.380 5.250 5.320 3,046 -0.12(-2.21%)
Sep 27, 2010 5.550 5.850 5.440 5.440 9,152 -0.01(-0.18%)
Sep 24, 2010 5.380 5.450 5.380 5.450 500 +0.08(+1.49%)
Sep 23, 2010 5.410 5.410 5.360 5.370 1,680 -0.10(-1.83%)
Sep 22, 2010 5.570 5.590 5.410 5.470 3,900 -0.21(-3.70%)
Sep 21, 2010 5.480 5.680 5.270 5.680 10,906 +0.19(+3.55%)
Sep 20, 2010 5.400 5.550 5.380 5.485 7,490 +0.14(+2.52%)
Sep 17, 2010 5.300 5.350 5.286 5.350 400 +0.05(+0.95%)
Sep 15, 2010 5.530 5.530 5.245 5.300 3,632 -0.07(-1.31%)
Sep 14, 2010 5.800 5.800 5.350 5.370 24,997 -0.38(-6.61%)
Sep 13, 2010 5.780 5.800 5.730 5.750 2,400 +0.00(+0.00%)
Sep 10, 2010 5.760 5.760 5.750 5.750 2,400 +0.14(+2.50%)
Sep 09, 2010 5.630 5.630 5.600 5.610 8,955 -0.09(-1.58%)
Sep 08, 2010 5.990 5.990 5.700 5.700 11,526 -0.16(-2.73%)
Sep 07, 2010 6.020 6.020 5.750 5.860 14,769 -0.17(-2.82%)
Sep 03, 2010 5.830 6.070 5.830 6.030 20,978 +0.28(+4.87%)
Sep 02, 2010 5.460 6.100 5.400 5.750 49,547 +0.44(+8.29%)
Sep 01, 2010 5.000 5.310 5.000 5.310 3,455 +0.34(+6.84%)
Aug 31, 2010 4.350 5.100 4.350 4.970 13,550 +0.33(+7.11%)
Aug 30, 2010 4.720 4.720 4.440 4.640 2,714 -0.12(-2.52%)
Aug 27, 2010 4.930 4.930 4.720 4.760 2,015 -0.17(-3.55%)
Aug 26, 2010 4.930 4.950 4.930 4.935 3,072 +0.00(+0.06%)
Aug 25, 2010 4.930 4.932 4.930 4.932 5,250 -0.07(-1.36%)
Aug 24, 2010 4.930 5.098 4.930 5.000 1,300 +0.04(+0.81%)
Aug 23, 2010 4.980 4.980 4.960 4.960 500 +0.01(+0.20%)
Aug 19, 2010 4.930 4.950 4.950 4.950 6,200 +0.00(+0.00%)
Aug 18, 2010 4.940 4.950 4.930 4.950 2,652 +0.02(+0.40%)
Aug 17, 2010 4.980 4.980 4.930 4.930 600 +0.05(+1.02%)
Aug 16, 2010 4.910 4.990 4.860 4.880 2,901 +0.13(+2.74%)
Aug 13, 2010 4.730 4.810 4.730 4.750 17,035 +0.02(+0.42%)
Aug 12, 2010 4.720 5.040 4.600 4.730 30,345 -0.33(-6.52%)
Aug 11, 2010 5.180 5.180 4.920 5.060 690 +0.13(+2.64%)
Aug 10, 2010 5.120 5.120 4.930 4.930 1,052 -0.17(-3.33%)
Aug 09, 2010 4.950 5.130 4.810 5.100 17,011 +0.21(+4.29%)
Aug 06, 2010 4.860 4.970 4.740 4.890 5,550 +0.07(+1.45%)
Aug 05, 2010 4.850 4.910 4.800 4.820 7,814 -0.01(-0.21%)
Aug 04, 2010 4.830 4.830 4.830 4.830 850 +0.02(+0.42%)
Aug 03, 2010 4.720 4.860 4.720 4.810 2,900 +0.02(+0.42%)
Aug 02, 2010 4.670 4.790 4.670 4.790 2,000 +0.14(+2.92%)
Jul 30, 2010 4.654 4.654 4.654 4.654 100 -0.06(-1.36%)
Jul 29, 2010 4.790 4.790 4.630 4.718 10,097 -0.05(-1.09%)
Jul 28, 2010 4.760 4.770 4.550 4.770 6,349 +0.00(+0.00%)
Jul 27, 2010 4.900 4.900 4.690 4.770 6,737 -0.27(-5.36%)
Jul 26, 2010 5.050 5.100 4.960 5.040 17,047 -0.01(-0.20%)
Jul 23, 2010 5.050 5.050 5.050 5.050 130 -0.21(-3.99%)
Jul 22, 2010 5.080 5.260 5.040 5.260 5,759 +0.18(+3.54%)
Jul 21, 2010 5.170 5.260 5.040 5.080 13,013 +0.04(+0.79%)
Jul 20, 2010 5.050 5.060 4.760 5.040 10,100 -0.22(-4.18%)
Jul 19, 2010 5.230 5.260 5.121 5.260 7,599 +0.00(+0.00%)
Jul 16, 2010 5.200 5.260 5.100 5.260 6,920 +0.12(+2.33%)
Jul 15, 2010 4.800 5.237 4.760 5.140 9,500 -0.11(-2.10%)
Jul 14, 2010 5.250 5.250 5.250 5.250 800 -0.01(-0.19%)
Jul 13, 2010 5.170 5.350 5.030 5.260 33,100 +0.09(+1.74%)
Jul 12, 2010 5.000 5.190 4.870 5.170 24,685 +0.18(+3.61%)
Jul 09, 2010 4.840 5.000 4.840 4.990 3,000 +0.14(+2.98%)
Jul 08, 2010 4.720 4.970 4.610 4.846 16,625 +0.07(+1.37%)
Jul 07, 2010 4.780 4.810 4.630 4.780 46,869 +0.07(+1.49%)
Jul 06, 2010 4.945 5.190 4.710 4.710 28,547 -0.27(-5.42%)
Jul 02, 2010 4.800 4.980 4.800 4.980 5,175 +0.09(+1.84%)
Jul 01, 2010 4.745 5.190 4.745 4.890 2,203 +0.04(+0.82%)
Jun 30, 2010 4.830 4.900 4.820 4.850 10,898 -0.01(-0.21%)
Jun 29, 2010 5.010 5.020 4.740 4.860 32,300 -0.63(-11.48%)
Jun 25, 2010 6.000 6.000 5.320 5.490 27,973 -0.11(-1.96%)
Jun 24, 2010 5.730 5.730 5.430 5.600 7,831 -0.05(-0.88%)
Jun 23, 2010 5.860 6.000 5.400 5.650 46,137 -0.27(-4.56%)
Jun 22, 2010 5.845 6.000 5.610 5.920 6,859 +0.20(+3.50%)
Jun 21, 2010 6.170 6.190 5.650 5.720 18,318 -0.28(-4.67%)
Jun 18, 2010 6.340 6.480 5.800 6.000 622,483 +0.13(+2.21%)
Jun 17, 2010 5.770 6.000 5.400 5.870 57,515 +0.10(+1.73%)
Jun 16, 2010 5.700 5.900 5.630 5.770 25,086 +0.07(+1.23%)
Jun 15, 2010 6.290 6.290 5.660 5.700 155,907 -0.50(-8.06%)
Jun 14, 2010 6.300 6.400 5.780 6.200 106,056 -0.10(-1.59%)
Jun 11, 2010 5.690 6.300 5.680 6.300 30,695 +0.41(+7.03%)
Jun 10, 2010 5.819 6.010 5.810 5.886 31,095 -0.11(-1.90%)
Jun 09, 2010 5.630 6.000 5.580 6.000 19,694 +0.35(+6.19%)
Jun 08, 2010 5.500 5.790 5.440 5.650 16,096 +0.04(+0.71%)
Jun 07, 2010 5.540 5.720 5.360 5.610 5,670 +0.05(+0.90%)
Jun 04, 2010 5.460 5.680 5.455 5.560 13,381 +0.03(+0.54%)
Jun 03, 2010 5.260 5.700 5.250 5.530 35,032 +0.23(+4.34%)
Jun 02, 2010 5.000 5.350 5.000 5.300 16,790 +0.27(+5.37%)
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.