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

Rekor Systems Inc (NQ: REKR )

1.680 -0.120 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2022 4.590 4.774 4.415 4.730 687,932 +0.08(+1.72%)
Feb 25, 2022 4.410 4.680 4.405 4.650 622,723 +0.15(+3.33%)
Feb 24, 2022 3.750 4.520 3.710 4.500 914,073 +0.53(+13.35%)
Feb 23, 2022 4.420 4.449 3.880 3.970 609,781 -0.41(-9.36%)
Feb 22, 2022 4.420 4.560 4.310 4.380 373,347 -0.10(-2.23%)
Feb 18, 2022 4.480 0 -0.14(-3.03%)
Feb 17, 2022 5.020 5.040 4.620 4.620 478,167 -0.49(-9.59%)
Feb 16, 2022 4.920 5.150 4.640 5.110 365,219 +0.14(+2.82%)
Feb 15, 2022 4.880 5.030 4.640 4.970 505,063 +0.31(+6.65%)
Feb 14, 2022 4.420 4.940 4.400 4.660 301,051 +0.22(+4.95%)
Feb 11, 2022 4.880 4.885 4.370 4.440 307,789 -0.39(-8.07%)
Feb 10, 2022 4.730 5.188 4.730 4.830 643,457 -0.04(-0.82%)
Feb 09, 2022 4.780 4.950 4.760 4.870 474,664 +0.15(+3.18%)
Feb 08, 2022 4.620 4.740 4.500 4.720 226,762 +0.10(+2.16%)
Feb 07, 2022 4.500 4.710 4.385 4.620 408,074 +0.12(+2.67%)
Feb 04, 2022 4.360 4.570 4.270 4.500 298,748 +0.15(+3.45%)
Feb 03, 2022 4.530 4.290 4.350 311,720 -0.35(-7.45%)
Feb 02, 2022 4.910 4.915 4.550 4.700 386,770 -0.20(-4.08%)
Feb 01, 2022 4.680 5.000 4.440 4.900 779,912 +0.25(+5.38%)
Jan 31, 2022 4.010 4.650 657,538 +0.64(+15.96%)
Jan 28, 2022 3.920 4.010 3.750 4.010 648,478 +0.12(+3.08%)
Jan 27, 2022 4.180 4.310 3.870 3.890 671,462 -0.24(-5.81%)
Jan 26, 2022 4.300 4.520 4.090 4.130 378,304 -0.13(-3.05%)
Jan 25, 2022 4.490 4.490 4.200 4.260 457,215 -0.30(-6.58%)
Jan 24, 2022 4.280 4.690 4.015 4.560 764,613 +0.16(+3.64%)
Jan 21, 2022 4.680 4.880 4.350 4.400 784,766 -0.37(-7.76%)
Jan 20, 2022 5.130 5.330 4.720 4.770 563,788 -0.30(-5.92%)
Jan 19, 2022 5.250 5.320 4.950 5.070 606,175 -0.13(-2.50%)
Jan 18, 2022 5.530 5.570 5.150 5.200 593,102 -0.45(-7.96%)
Jan 14, 2022 5.650 0 -0.06(-1.05%)
Jan 13, 2022 6.110 6.170 5.690 5.710 324,198 -0.39(-6.39%)
Jan 12, 2022 6.220 6.450 6.070 6.100 485,733 -0.01(-0.16%)
Jan 11, 2022 5.910 6.260 5.720 6.110 342,423 +0.23(+3.91%)
Jan 10, 2022 6.000 6.000 5.670 5.880 516,701 -0.12(-2.00%)
Jan 07, 2022 6.050 6.270 5.920 6.000 219,475 -0.09(-1.48%)
Jan 06, 2022 6.100 6.310 5.920 6.090 386,614 +0.01(+0.16%)
Jan 05, 2022 6.470 6.590 6.020 6.080 489,912 -0.51(-7.74%)
Jan 04, 2022 6.850 7.330 6.430 6.590 590,369 -0.14(-2.08%)
Jan 03, 2022 6.600 6.820 6.300 6.730 420,879 +0.18(+2.75%)
Dec 31, 2021 6.600 6.810 6.420 6.550 533,606 -0.09(-1.36%)
Dec 30, 2021 6.340 6.840 6.200 6.640 512,170 +0.29(+4.57%)
Dec 29, 2021 6.570 6.600 6.160 6.350 806,939 -0.25(-3.79%)
Dec 28, 2021 6.730 7.000 6.570 6.600 611,492 -0.22(-3.23%)
Dec 27, 2021 6.890 6.960 6.690 6.820 327,132 -0.03(-0.44%)
Dec 23, 2021 6.820 7.000 6.600 6.850 457,732 +0.13(+1.93%)
Dec 22, 2021 6.650 6.800 6.480 6.720 430,385 +0.00(+0.00%)
Dec 21, 2021 6.340 6.770 6.220 6.720 793,944 +0.56(+9.09%)
Dec 20, 2021 6.220 6.270 5.930 6.160 612,838 -0.27(-4.20%)
Dec 17, 2021 5.953 6.580 5.815 6.430 1,089,412 +0.18(+2.88%)
Dec 16, 2021 6.550 6.590 6.200 6.250 657,360 -0.26(-3.99%)
Dec 15, 2021 6.320 6.520 5.750 6.510 903,197 +0.10(+1.56%)
Dec 14, 2021 6.230 6.500 6.110 6.410 472,509 +0.18(+2.89%)
Dec 13, 2021 6.380 6.380 5.920 6.230 708,239 -0.15(-2.35%)
Dec 10, 2021 6.600 6.790 6.110 6.380 895,236 -0.16(-2.45%)
Dec 09, 2021 6.870 7.110 6.530 6.540 765,942 -0.46(-6.57%)
Dec 08, 2021 6.640 7.240 6.460 7.000 1,035,772 +0.47(+7.20%)
Dec 07, 2021 6.840 6.970 6.450 6.530 678,718 +0.06(+0.93%)
Dec 06, 2021 6.000 6.480 5.765 6.470 709,931 +0.44(+7.30%)
Dec 03, 2021 6.470 6.470 5.720 6.030 894,070 -0.42(-6.51%)
Dec 02, 2021 6.210 6.510 6.150 6.450 697,520 +0.20(+3.20%)
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.