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 (%)
Nov 30, 2020 4.930 5.100 4.530 4.740 296,318 -0.05(-1.04%)
Nov 27, 2020 4.860 5.160 4.728 4.790 183,800 +0.01(+0.21%)
Nov 25, 2020 4.500 4.890 4.360 4.780 336,700 +0.32(+7.17%)
Nov 24, 2020 4.900 4.990 4.360 4.460 335,145 -0.31(-6.50%)
Nov 23, 2020 4.440 4.840 4.350 4.770 430,556 +0.47(+10.93%)
Nov 20, 2020 4.170 4.330 4.020 4.300 230,200 +0.24(+5.91%)
Nov 19, 2020 4.050 4.180 3.980 4.060 172,782 -0.01(-0.25%)
Nov 18, 2020 4.020 4.076 3.910 4.070 186,650 +0.07(+1.75%)
Nov 17, 2020 3.980 4.110 3.960 4.000 223,161 +0.05(+1.27%)
Nov 16, 2020 4.170 4.226 3.910 3.950 309,743 -0.17(-4.13%)
Nov 13, 2020 4.150 4.380 4.050 4.120 222,500 -0.02(-0.48%)
Nov 12, 2020 4.070 4.200 3.960 4.140 334,625 +0.07(+1.72%)
Nov 11, 2020 4.060 4.340 3.850 4.070 295,508 +0.16(+4.09%)
Nov 10, 2020 4.000 4.280 3.780 3.910 494,027 -0.10(-2.49%)
Nov 09, 2020 3.950 4.490 3.910 4.010 638,937 +0.24(+6.37%)
Nov 06, 2020 3.790 3.930 3.380 3.770 742,400 +0.03(+0.80%)
Nov 05, 2020 3.930 3.930 3.650 3.740 457,778 -0.09(-2.35%)
Nov 04, 2020 4.020 4.120 3.520 3.830 516,786 -0.19(-4.73%)
Nov 03, 2020 3.950 4.300 3.770 4.020 509,998 +0.07(+1.77%)
Nov 02, 2020 4.350 4.520 3.660 3.950 753,195 -0.21(-5.05%)
Oct 30, 2020 4.340 4.350 3.924 4.160 827,800 -0.17(-3.93%)
Oct 29, 2020 3.450 4.550 3.390 4.330 4,246,472 +1.01(+30.42%)
Oct 28, 2020 4.490 4.530 3.090 3.320 1,919,120 -1.48(-30.83%)
Oct 27, 2020 4.780 4.990 4.750 4.800 148,152 +0.05(+1.05%)
Oct 26, 2020 5.080 5.180 4.690 4.750 488,926 -0.39(-7.59%)
Oct 23, 2020 5.300 5.338 5.000 5.140 271,800 -0.11(-2.10%)
Oct 22, 2020 5.260 5.480 5.160 5.250 180,291 +0.03(+0.57%)
Oct 21, 2020 5.630 5.690 5.120 5.220 400,679 -0.43(-7.61%)
Oct 20, 2020 5.730 5.850 5.620 5.650 200,611 -0.05(-0.88%)
Oct 19, 2020 5.960 6.070 5.650 5.700 215,836 -0.22(-3.72%)
Oct 16, 2020 6.000 6.180 5.850 5.920 206,000 -0.07(-1.17%)
Oct 15, 2020 6.260 6.300 5.940 5.990 324,344 -0.40(-6.26%)
Oct 14, 2020 6.670 6.740 6.250 6.390 115,199 -0.21(-3.18%)
Oct 13, 2020 6.490 6.630 6.400 6.600 138,642 +0.14(+2.17%)
Oct 12, 2020 6.670 6.750 6.330 6.460 237,115 -0.24(-3.58%)
Oct 09, 2020 6.310 6.850 6.300 6.700 317,000 +0.43(+6.86%)
Oct 08, 2020 6.370 6.570 6.010 6.270 228,282 +0.09(+1.46%)
Oct 07, 2020 5.840 6.192 5.700 6.180 229,185 +0.41(+7.11%)
Oct 06, 2020 5.740 6.150 5.730 5.770 317,152 +0.05(+0.87%)
Oct 05, 2020 5.810 5.870 5.690 5.720 299,060 -0.05(-0.87%)
Oct 02, 2020 5.650 5.850 5.600 5.770 181,600 +0.03(+0.52%)
Oct 01, 2020 5.750 5.785 5.610 5.740 219,758 -0.02(-0.35%)
Sep 30, 2020 5.820 5.900 5.605 5.760 262,329 -0.05(-0.86%)
Sep 29, 2020 5.750 5.960 5.650 5.810 416,771 +0.06(+1.04%)
Sep 28, 2020 5.750 5.910 5.700 5.750 167,999 +0.08(+1.41%)
Sep 25, 2020 5.710 5.820 5.540 5.670 260,500 +0.13(+2.35%)
Sep 24, 2020 6.450 6.450 5.500 5.540 915,080 -1.01(-15.42%)
Sep 23, 2020 7.030 7.100 6.250 6.550 539,591 -0.48(-6.83%)
Sep 22, 2020 7.150 7.440 6.970 7.030 401,654 -0.05(-0.71%)
Sep 21, 2020 7.600 7.650 6.940 7.080 664,416 -0.67(-8.65%)
Sep 18, 2020 7.360 7.790 7.280 7.750 933,400 +0.53(+7.34%)
Sep 17, 2020 6.750 7.800 6.680 7.220 1,283,815 +0.42(+6.18%)
Sep 16, 2020 6.620 7.140 6.620 6.800 1,529,025 +0.29(+4.45%)
Sep 15, 2020 6.480 6.590 6.350 6.510 636,578 +0.03(+0.46%)
Sep 14, 2020 6.330 6.540 6.330 6.480 391,872 +0.23(+3.68%)
Sep 11, 2020 6.430 6.530 6.250 6.250 2,848,400 -0.25(-3.85%)
Sep 10, 2020 6.600 6.600 6.300 6.500 242,747 -0.05(-0.76%)
Sep 09, 2020 6.620 6.700 6.530 6.550 256,836 -0.02(-0.30%)
Sep 08, 2020 6.700 6.873 6.450 6.570 365,093 +0.12(+1.86%)
Sep 04, 2020 6.500 6.530 6.070 6.450 346,600 +0.01(+0.16%)
Sep 03, 2020 6.450 6.500 6.050 6.440 327,098 -0.01(-0.16%)
Sep 02, 2020 6.970 7.020 6.190 6.450 1,474,478 -0.11(-1.68%)
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.