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

Rekor Systems Inc (NQ: REKR )

1.940 +0.060 (+3.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 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 29, 2024 2.330 2.390 2.290 2.380 853,265 +0.13(+5.78%)
Feb 28, 2024 2.340 2.360 2.240 2.250 1,004,236 -0.09(-3.85%)
Feb 27, 2024 2.390 2.480 2.340 2.340 1,246,481 -0.01(-0.43%)
Feb 26, 2024 2.380 2.460 2.320 2.350 1,096,090 +0.05(+2.17%)
Feb 23, 2024 2.280 2.365 2.210 2.300 1,045,490 +0.02(+1.10%)
Feb 22, 2024 2.370 2.400 2.250 2.275 923,249 -0.02(-0.66%)
Feb 21, 2024 2.320 2.349 2.270 2.290 843,451 -0.07(-2.97%)
Feb 20, 2024 2.550 2.590 2.340 2.360 1,128,962 -0.19(-7.45%)
Feb 16, 2024 2.400 2.570 2.390 2.550 1,585,914 +0.09(+3.66%)
Feb 15, 2024 2.530 2.550 2.400 2.460 1,112,107 -0.04(-1.60%)
Feb 14, 2024 2.500 2.590 2.410 2.500 1,326,931 +0.03(+1.21%)
Feb 13, 2024 2.620 2.650 2.450 2.470 1,589,229 -0.23(-8.52%)
Feb 12, 2024 2.790 2.790 2.650 2.700 1,057,605 -0.05(-1.82%)
Feb 09, 2024 2.670 2.760 2.620 2.750 1,307,725 +0.08(+3.00%)
Feb 08, 2024 2.670 2.795 2.630 2.670 1,458,659 -0.02(-0.74%)
Feb 07, 2024 2.850 2.860 2.665 2.690 3,694,338 -0.31(-10.33%)
Feb 06, 2024 3.040 3.130 2.930 3.000 936,014 -0.05(-1.64%)
Feb 05, 2024 3.100 3.150 2.965 3.050 828,558 -0.07(-2.24%)
Feb 02, 2024 3.150 3.150 3.030 3.120 612,926 -0.04(-1.27%)
Feb 01, 2024 3.190 3.250 3.075 3.160 721,790 +0.01(+0.32%)
Jan 31, 2024 3.330 3.360 3.100 3.150 979,677 -0.19(-5.69%)
Jan 30, 2024 3.450 3.505 3.270 3.340 784,125 -0.06(-1.76%)
Jan 29, 2024 3.430 3.500 3.300 3.400 842,776 -0.04(-1.16%)
Jan 26, 2024 3.460 3.500 3.345 3.440 588,277 -0.01(-0.29%)
Jan 25, 2024 3.530 3.669 3.430 3.450 600,409 -0.06(-1.71%)
Jan 24, 2024 3.640 3.780 3.445 3.510 1,014,468 -0.07(-1.96%)
Jan 23, 2024 3.660 3.660 3.460 3.580 736,926 -0.05(-1.38%)
Jan 22, 2024 3.570 3.690 3.505 3.630 634,243 +0.15(+4.31%)
Jan 19, 2024 3.480 3.520 3.340 3.480 1,075,078 +0.02(+0.58%)
Jan 18, 2024 3.640 3.720 3.385 3.460 853,761 -0.15(-4.16%)
Jan 17, 2024 3.810 3.810 3.530 3.610 1,247,945 -0.26(-6.72%)
Jan 16, 2024 3.520 3.920 3.405 3.870 1,594,914 +0.27(+7.50%)
Jan 12, 2024 3.450 3.716 3.450 3.600 999,096 +0.18(+5.26%)
Jan 11, 2024 3.490 3.560 3.260 3.420 775,113 -0.09(-2.56%)
Jan 10, 2024 3.730 3.730 3.400 3.510 905,935 -0.23(-6.15%)
Jan 09, 2024 3.650 3.850 3.610 3.740 891,899 +0.11(+3.03%)
Jan 08, 2024 3.340 3.665 3.280 3.630 919,060 +0.28(+8.36%)
Jan 05, 2024 3.400 3.460 3.250 3.350 1,002,593 -0.06(-1.76%)
Jan 04, 2024 3.250 3.495 3.230 3.410 942,974 +0.14(+4.28%)
Jan 03, 2024 3.160 3.350 3.050 3.270 807,731 +0.13(+4.14%)
Jan 02, 2024 3.290 3.290 2.960 3.140 800,613 -0.19(-5.71%)
Dec 29, 2023 3.290 3.500 3.274 3.330 1,039,480 +0.07(+2.15%)
Dec 28, 2023 3.190 3.280 3.160 3.260 519,993 +0.07(+2.19%)
Dec 27, 2023 3.090 3.200 3.030 3.190 518,196 +0.11(+3.57%)
Dec 26, 2023 3.050 3.110 2.940 3.080 496,366 +0.05(+1.65%)
Dec 22, 2023 3.010 3.280 3.000 3.030 1,134,605 +0.04(+1.34%)
Dec 21, 2023 2.930 2.995 2.870 2.990 457,283 +0.11(+3.82%)
Dec 20, 2023 2.950 3.005 2.860 2.880 670,318 -0.11(-3.68%)
Dec 19, 2023 2.910 3.085 2.910 2.990 1,010,201 +0.10(+3.28%)
Dec 18, 2023 2.930 3.070 2.840 2.895 576,981 -0.04(-1.53%)
Dec 15, 2023 2.880 2.960 2.785 2.940 1,335,417 +0.09(+3.16%)
Dec 14, 2023 2.880 3.050 2.745 2.850 1,254,649 +0.02(+0.71%)
Dec 13, 2023 2.590 2.840 2.580 2.830 904,562 +0.24(+9.27%)
Dec 12, 2023 2.620 2.630 2.570 2.590 646,543 -0.03(-1.15%)
Dec 11, 2023 2.670 2.670 2.560 2.620 821,947 -0.07(-2.60%)
Dec 08, 2023 2.580 2.725 2.580 2.690 876,515 +0.00(+0.00%)
Dec 07, 2023 2.750 2.800 2.620 2.690 1,204,961 -0.02(-0.74%)
Dec 06, 2023 2.790 2.800 2.620 2.710 1,049,843 -0.02(-0.91%)
Dec 05, 2023 2.740 2.840 2.685 2.735 751,973 -0.02(-0.55%)
Dec 04, 2023 2.760 2.830 2.655 2.750 1,441,606 -0.07(-2.48%)
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.