Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rekor Systems Inc (NQ: REKR )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2020 4.750 4.830 4.540 4.620 130,400 -0.13(-2.74%)
Jan 30, 2020 4.650 4.800 4.650 4.750 155,058 +0.12(+2.59%)
Jan 29, 2020 4.800 4.820 4.521 4.630 201,803 -0.10(-2.11%)
Jan 28, 2020 4.580 4.760 4.276 4.730 308,127 +0.26(+5.82%)
Jan 27, 2020 4.000 4.550 4.000 4.470 288,535 +0.25(+5.92%)
Jan 24, 2020 4.230 4.270 4.020 4.220 207,600 -0.03(-0.71%)
Jan 23, 2020 4.250 4.270 4.200 4.250 130,663 +0.01(+0.24%)
Jan 22, 2020 4.000 4.360 3.980 4.240 468,779 +0.24(+6.00%)
Jan 21, 2020 3.940 4.070 3.850 4.000 213,994 +0.04(+1.01%)
Jan 17, 2020 3.920 4.020 3.810 3.960 133,800 +0.04(+1.02%)
Jan 16, 2020 3.810 3.930 3.770 3.920 82,464 +0.05(+1.29%)
Jan 15, 2020 3.980 3.990 3.800 3.870 66,332 -0.08(-2.03%)
Jan 14, 2020 4.060 4.080 3.860 3.950 102,373 -0.07(-1.74%)
Jan 13, 2020 3.840 4.050 3.830 4.020 237,200 +0.19(+4.96%)
Jan 10, 2020 3.980 4.091 3.750 3.830 193,400 -0.15(-3.77%)
Jan 09, 2020 4.200 4.220 3.850 3.980 249,065 -0.27(-6.35%)
Jan 08, 2020 4.130 4.450 3.820 4.250 323,592 +0.09(+2.16%)
Jan 07, 2020 3.730 4.240 3.650 4.160 392,622 +0.40(+10.64%)
Jan 06, 2020 3.450 3.770 3.230 3.760 187,502 +0.35(+10.26%)
Jan 03, 2020 3.510 3.510 3.322 3.410 154,300 -0.07(-2.15%)
Jan 02, 2020 3.750 3.840 3.450 3.485 187,215 -0.33(-8.77%)
Dec 31, 2019 3.500 3.820 3.500 3.820 337,800 +0.36(+10.40%)
Dec 30, 2019 3.110 3.460 3.100 3.460 168,954 +0.38(+12.34%)
Dec 27, 2019 3.010 3.130 2.940 3.080 111,700 +0.07(+2.33%)
Dec 26, 2019 3.110 3.160 2.860 3.010 259,741 -0.14(-4.44%)
Dec 24, 2019 3.200 3.210 3.100 3.150 95,800 -0.05(-1.56%)
Dec 23, 2019 3.130 3.265 3.080 3.200 176,776 +0.07(+2.24%)
Dec 20, 2019 3.210 3.250 3.100 3.130 140,100 -0.08(-2.49%)
Dec 19, 2019 3.380 3.390 3.210 3.210 169,967 -0.13(-3.89%)
Dec 18, 2019 3.230 3.444 3.170 3.340 152,256 +0.13(+4.05%)
Dec 17, 2019 3.210 3.296 3.170 3.210 109,939 +0.03(+0.94%)
Dec 16, 2019 3.240 3.260 3.050 3.180 144,844 -0.06(-1.85%)
Dec 13, 2019 3.450 3.466 3.060 3.240 202,000 -0.24(-6.90%)
Dec 12, 2019 3.490 3.650 3.250 3.480 394,680 +0.08(+2.35%)
Dec 11, 2019 3.160 3.460 3.090 3.400 449,314 +0.32(+10.39%)
Dec 10, 2019 3.000 3.240 2.760 3.080 394,507 +0.08(+2.67%)
Dec 09, 2019 2.620 3.040 2.570 3.000 555,502 +0.45(+17.65%)
Dec 06, 2019 2.660 2.660 2.550 2.550 183,200 -0.05(-1.92%)
Dec 05, 2019 2.520 2.640 2.510 2.600 112,152 +0.08(+3.17%)
Dec 04, 2019 2.580 2.614 2.520 2.520 94,810 -0.04(-1.56%)
Dec 03, 2019 2.670 2.730 2.530 2.560 165,196 -0.11(-4.12%)
Dec 02, 2019 2.480 2.750 2.390 2.670 425,564 +0.22(+8.98%)
Nov 29, 2019 2.340 2.500 2.330 2.450 236,300 +0.14(+6.06%)
Nov 27, 2019 2.340 2.340 2.270 2.310 55,000 -0.05(-2.12%)
Nov 26, 2019 2.300 2.446 2.260 2.360 74,194 +0.03(+1.29%)
Nov 25, 2019 2.320 2.450 2.300 2.330 99,242 +0.06(+2.64%)
Nov 22, 2019 2.220 2.310 2.210 2.270 63,700 +0.05(+2.25%)
Nov 21, 2019 2.250 2.320 2.210 2.220 20,481 -0.03(-1.33%)
Nov 20, 2019 2.170 2.350 2.110 2.250 61,745 +0.03(+1.35%)
Nov 19, 2019 2.280 2.320 2.191 2.220 54,351 -0.08(-3.48%)
Nov 18, 2019 2.140 2.300 2.110 2.300 59,715 +0.11(+5.02%)
Nov 15, 2019 2.380 2.410 2.100 2.190 275,600 -0.22(-9.13%)
Nov 14, 2019 2.370 2.420 2.350 2.410 36,325 +0.01(+0.42%)
Nov 13, 2019 2.390 2.450 2.336 2.400 53,094 -0.02(-0.83%)
Nov 12, 2019 2.420 2.450 2.400 2.420 62,445 +0.00(+0.00%)
Nov 11, 2019 2.450 2.470 2.410 2.420 68,928 -0.03(-1.22%)
Nov 08, 2019 2.290 2.500 2.290 2.450 228,600 +0.08(+3.38%)
Nov 07, 2019 2.340 2.370 2.250 2.370 97,214 +0.11(+4.87%)
Nov 06, 2019 2.320 2.320 2.250 2.260 24,496 -0.09(-3.83%)
Nov 05, 2019 2.370 2.377 2.230 2.350 73,977 +0.01(+0.43%)
Nov 04, 2019 2.350 2.361 2.292 2.340 108,092 +0.05(+2.18%)
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.