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 (%)
Apr 30, 2020 3.980 4.120 3.750 3.890 196,904 +0.09(+2.37%)
Apr 29, 2020 3.540 3.920 3.411 3.800 161,940 +0.32(+9.20%)
Apr 28, 2020 3.400 3.500 3.290 3.480 80,898 +0.09(+2.65%)
Apr 27, 2020 3.230 3.390 3.230 3.390 41,820 +0.09(+2.73%)
Apr 24, 2020 3.260 3.340 3.210 3.300 27,500 -0.04(-1.20%)
Apr 23, 2020 3.290 3.370 3.280 3.340 14,619 +0.04(+1.21%)
Apr 22, 2020 3.330 3.390 3.256 3.300 32,554 +0.06(+1.85%)
Apr 21, 2020 3.260 3.450 3.210 3.240 47,969 -0.11(-3.28%)
Apr 20, 2020 3.430 3.540 3.250 3.350 66,185 -0.07(-2.05%)
Apr 17, 2020 3.370 3.480 3.260 3.420 83,700 +0.22(+6.87%)
Apr 16, 2020 3.300 3.480 3.160 3.200 66,253 -0.09(-2.74%)
Apr 15, 2020 3.400 3.550 3.280 3.290 39,369 -0.13(-3.80%)
Apr 14, 2020 3.500 3.600 3.270 3.420 95,969 +0.02(+0.59%)
Apr 13, 2020 3.330 3.465 3.230 3.400 78,296 +0.01(+0.29%)
Apr 09, 2020 3.400 3.500 3.225 3.390 73,000 -0.01(-0.29%)
Apr 08, 2020 3.400 3.450 3.160 3.400 64,045 +0.11(+3.34%)
Apr 07, 2020 3.330 3.430 3.260 3.290 46,094 +0.03(+0.92%)
Apr 06, 2020 3.360 3.420 3.150 3.260 121,225 -0.04(-1.21%)
Apr 03, 2020 3.420 3.500 3.250 3.300 88,500 -0.19(-5.44%)
Apr 02, 2020 3.380 3.620 3.263 3.490 101,993 +0.08(+2.35%)
Apr 01, 2020 3.410 3.740 3.400 3.410 108,976 -0.29(-7.84%)
Mar 31, 2020 3.470 4.005 3.310 3.700 208,802 +0.14(+3.93%)
Mar 30, 2020 3.080 3.560 3.000 3.560 118,269 +0.39(+12.30%)
Mar 27, 2020 3.170 3.240 3.020 3.170 31,700 -0.03(-0.94%)
Mar 26, 2020 3.100 3.390 2.900 3.200 92,543 +0.21(+7.02%)
Mar 25, 2020 2.910 3.080 2.700 2.990 87,808 +0.22(+7.94%)
Mar 24, 2020 2.670 2.890 2.610 2.770 60,537 +0.24(+9.49%)
Mar 23, 2020 2.500 2.678 2.350 2.530 101,056 +0.02(+0.80%)
Mar 20, 2020 2.860 2.970 2.510 2.510 67,400 -0.25(-9.06%)
Mar 19, 2020 2.530 2.920 2.500 2.760 71,064 +0.08(+2.99%)
Mar 18, 2020 2.840 2.950 2.560 2.680 54,630 -0.30(-10.07%)
Mar 17, 2020 2.900 3.230 2.730 2.980 77,613 +0.12(+4.20%)
Mar 16, 2020 3.070 3.140 2.620 2.860 140,585 -0.56(-16.37%)
Mar 13, 2020 3.400 3.610 3.130 3.420 71,300 +0.30(+9.62%)
Mar 12, 2020 3.100 3.290 2.900 3.120 94,598 -0.21(-6.31%)
Mar 11, 2020 3.700 3.750 3.250 3.330 131,054 -0.37(-10.00%)
Mar 10, 2020 3.680 3.930 3.680 3.700 80,590 +0.10(+2.78%)
Mar 09, 2020 3.680 3.860 3.600 3.600 123,009 -0.33(-8.40%)
Mar 06, 2020 4.080 4.172 3.890 3.930 85,700 -0.21(-5.07%)
Mar 05, 2020 4.170 4.250 4.020 4.140 51,068 -0.16(-3.72%)
Mar 04, 2020 4.060 4.310 4.010 4.300 78,501 +0.29(+7.23%)
Mar 03, 2020 4.160 4.200 3.880 4.010 105,302 -0.10(-2.43%)
Mar 02, 2020 3.900 4.210 3.810 4.110 87,723 +0.23(+5.93%)
Feb 28, 2020 4.000 4.000 3.360 3.880 341,300 -0.20(-4.90%)
Feb 27, 2020 3.920 4.180 3.810 4.080 119,135 +0.11(+2.77%)
Feb 26, 2020 4.020 4.400 3.770 3.970 147,933 -0.08(-1.98%)
Feb 25, 2020 4.350 4.370 3.850 4.050 157,235 -0.27(-6.25%)
Feb 24, 2020 4.760 4.760 4.260 4.320 249,603 -0.42(-8.86%)
Feb 21, 2020 4.480 4.780 4.440 4.740 162,100 +0.31(+7.00%)
Feb 20, 2020 4.320 4.500 4.310 4.430 90,060 +0.08(+1.84%)
Feb 19, 2020 4.400 4.400 4.200 4.350 99,586 -0.05(-1.14%)
Feb 18, 2020 4.520 4.550 4.300 4.400 107,702 -0.07(-1.57%)
Feb 14, 2020 4.200 4.500 4.200 4.470 103,200 +0.24(+5.67%)
Feb 13, 2020 3.950 4.240 3.950 4.230 94,202 +0.28(+7.09%)
Feb 12, 2020 4.010 4.250 3.780 3.950 175,286 -0.12(-2.95%)
Feb 11, 2020 4.140 4.150 3.770 4.070 306,602 -0.17(-4.01%)
Feb 10, 2020 4.430 4.440 4.100 4.240 148,096 -0.19(-4.29%)
Feb 07, 2020 4.470 4.570 4.360 4.430 92,600 -0.03(-0.67%)
Feb 06, 2020 4.600 4.600 4.300 4.460 145,999 -0.05(-1.11%)
Feb 05, 2020 4.750 4.750 4.480 4.510 161,655 -0.19(-4.04%)
Feb 04, 2020 4.790 4.790 4.640 4.700 117,720 +0.04(+0.86%)
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.