Skip to main content

Rekor Systems Inc (NQ: REKR )

2.220 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 3.870 4.070 3.841 4.000 202,794 +0.08(+2.04%)
Jun 29, 2020 3.980 3.990 3.850 3.920 76,590 -0.08(-2.00%)
Jun 26, 2020 3.890 4.000 3.770 4.000 109,500 +0.05(+1.27%)
Jun 25, 2020 3.900 4.000 3.830 3.950 70,149 -0.02(-0.50%)
Jun 24, 2020 3.820 3.980 3.720 3.970 67,567 +0.16(+4.20%)
Jun 23, 2020 3.990 4.000 3.780 3.810 54,508 +0.06(+1.60%)
Jun 22, 2020 3.890 3.900 3.670 3.750 101,582 +0.06(+1.63%)
Jun 19, 2020 3.570 3.850 3.542 3.690 125,500 +0.09(+2.50%)
Jun 18, 2020 3.630 3.700 3.600 3.600 24,851 -0.01(-0.28%)
Jun 17, 2020 3.380 3.790 3.340 3.610 107,883 +0.17(+4.94%)
Jun 16, 2020 3.490 3.500 3.390 3.440 25,661 +0.01(+0.29%)
Jun 15, 2020 3.300 3.490 3.285 3.430 26,101 +0.05(+1.48%)
Jun 12, 2020 3.460 3.500 3.310 3.380 56,500 -0.01(-0.29%)
Jun 11, 2020 3.700 3.700 3.300 3.390 71,407 -0.27(-7.38%)
Jun 10, 2020 3.620 3.720 3.560 3.660 34,959 +0.04(+1.10%)
Jun 09, 2020 3.660 3.780 3.530 3.620 56,724 -0.12(-3.21%)
Jun 08, 2020 3.760 3.820 3.642 3.740 80,941 -0.05(-1.32%)
Jun 05, 2020 3.900 3.900 3.680 3.790 34,000 -0.03(-0.79%)
Jun 04, 2020 3.830 3.830 3.600 3.820 31,811 -0.05(-1.29%)
Jun 03, 2020 3.780 3.870 3.700 3.870 43,705 +0.09(+2.38%)
Jun 02, 2020 3.650 3.780 3.540 3.780 121,311 +0.17(+4.71%)
Jun 01, 2020 3.460 3.670 3.450 3.610 60,560 +0.11(+3.14%)
May 29, 2020 3.450 3.590 3.450 3.500 27,600 -0.01(-0.28%)
May 28, 2020 3.500 3.620 3.500 3.510 24,202 -0.03(-0.85%)
May 27, 2020 3.570 3.570 3.410 3.540 66,024 -0.04(-1.12%)
May 26, 2020 3.540 3.590 3.420 3.580 48,603 +0.12(+3.47%)
May 22, 2020 3.360 3.490 3.360 3.460 29,200 +0.10(+2.98%)
May 21, 2020 3.350 3.400 3.320 3.360 27,197 -0.02(-0.59%)
May 20, 2020 3.390 3.440 3.320 3.380 25,139 +0.04(+1.20%)
May 19, 2020 3.390 3.490 3.300 3.340 52,395 -0.08(-2.34%)
May 18, 2020 3.390 3.530 3.300 3.420 87,878 +0.04(+1.18%)
May 15, 2020 3.470 3.520 3.360 3.380 37,800 -0.18(-5.06%)
May 14, 2020 3.400 3.580 3.280 3.560 70,015 +0.12(+3.49%)
May 13, 2020 4.040 4.040 3.160 3.440 289,664 -0.56(-14.00%)
May 12, 2020 4.000 4.090 3.980 4.000 54,192 +0.00(+0.00%)
May 11, 2020 4.040 4.200 4.000 4.000 111,155 -0.15(-3.61%)
May 08, 2020 3.950 4.150 3.860 4.150 133,300 +0.14(+3.49%)
May 07, 2020 3.990 4.120 3.960 4.010 168,916 +0.06(+1.52%)
May 06, 2020 3.850 3.950 3.800 3.950 34,573 +0.07(+1.80%)
May 05, 2020 3.750 3.970 3.600 3.880 151,379 +0.18(+4.86%)
May 04, 2020 3.610 3.760 3.500 3.700 64,388 +0.09(+2.49%)
May 01, 2020 3.840 3.850 3.600 3.610 49,800 -0.28(-7.20%)
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%)
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.