Skip to main content

Rekor Systems Inc (NQ: REKR )

2.285 +0.065 (+2.93%)
Streaming Delayed Price Updated: 12:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.890 3.920 3.680 3.700 1,290,287 -0.17(-4.39%)
Aug 30, 2023 4.030 4.070 3.820 3.870 1,629,617 -0.21(-5.15%)
Aug 29, 2023 3.600 4.150 3.541 4.080 1,918,643 +0.49(+13.65%)
Aug 28, 2023 3.590 3.820 3.560 3.590 1,150,111 +0.04(+1.13%)
Aug 25, 2023 3.590 3.870 3.264 3.550 1,378,730 +0.00(+0.00%)
Aug 24, 2023 3.830 3.915 3.430 3.550 1,418,490 -0.12(-3.27%)
Aug 23, 2023 3.430 3.790 3.360 3.670 1,731,245 +0.27(+7.94%)
Aug 22, 2023 3.480 3.550 3.130 3.400 1,393,468 -0.03(-0.87%)
Aug 21, 2023 3.450 3.470 3.170 3.430 1,341,229 +0.29(+9.24%)
Aug 18, 2023 3.000 3.230 2.960 3.140 1,161,200 +0.10(+3.29%)
Aug 17, 2023 2.770 3.130 2.630 3.040 1,855,872 +0.31(+11.36%)
Aug 16, 2023 2.500 2.800 2.480 2.730 850,964 +0.25(+10.08%)
Aug 15, 2023 2.760 2.790 2.450 2.480 867,042 -0.25(-9.16%)
Aug 14, 2023 2.690 2.838 2.620 2.730 608,647 +0.10(+3.80%)
Aug 11, 2023 2.590 2.650 2.530 2.630 328,849 +0.06(+2.33%)
Aug 10, 2023 2.530 2.660 2.520 2.570 431,565 +0.06(+2.39%)
Aug 09, 2023 2.580 2.610 2.450 2.510 451,409 -0.07(-2.71%)
Aug 08, 2023 2.640 2.650 2.470 2.580 483,021 -0.09(-3.37%)
Aug 07, 2023 2.820 2.820 2.620 2.670 467,694 -0.15(-5.32%)
Aug 04, 2023 2.750 2.970 2.690 2.820 559,351 +0.08(+2.92%)
Aug 03, 2023 2.750 2.796 2.650 2.740 398,788 -0.06(-2.14%)
Aug 02, 2023 3.000 3.010 2.740 2.800 587,188 -0.22(-7.28%)
Aug 01, 2023 2.970 3.142 2.890 3.020 506,623 -0.02(-0.66%)
Jul 31, 2023 2.690 3.080 2.650 3.040 914,609 +0.44(+16.92%)
Jul 28, 2023 2.380 2.640 2.360 2.600 851,968 +0.23(+9.47%)
Jul 27, 2023 2.850 2.875 2.300 2.375 1,308,940 -0.46(-16.08%)
Jul 26, 2023 2.900 2.920 2.710 2.830 283,907 -0.02(-0.70%)
Jul 25, 2023 2.910 2.950 2.660 2.850 713,677 -0.07(-2.40%)
Jul 24, 2023 3.070 3.070 2.900 2.920 504,536 -0.15(-4.89%)
Jul 21, 2023 3.070 3.190 2.893 3.070 581,787 +0.02(+0.66%)
Jul 20, 2023 2.950 3.100 2.800 3.050 619,312 +0.08(+2.69%)
Jul 19, 2023 3.230 3.250 2.950 2.970 823,221 -0.25(-7.91%)
Jul 18, 2023 3.190 3.500 3.030 3.225 1,473,281 +0.23(+7.86%)
Jul 17, 2023 2.760 3.010 2.600 2.990 674,837 +0.26(+9.52%)
Jul 14, 2023 2.950 3.010 2.700 2.730 638,606 -0.21(-7.14%)
Jul 13, 2023 3.110 3.370 2.850 2.940 1,596,493 -0.12(-3.92%)
Jul 12, 2023 2.700 3.160 2.700 3.060 1,203,480 +0.41(+15.47%)
Jul 11, 2023 2.640 2.890 2.550 2.650 875,419 +0.05(+1.92%)
Jul 10, 2023 2.490 2.665 2.300 2.600 749,782 +0.06(+2.36%)
Jul 07, 2023 2.660 2.749 2.510 2.540 756,092 -0.14(-5.22%)
Jul 06, 2023 2.300 2.700 2.040 2.680 1,319,750 +0.26(+10.74%)
Jul 05, 2023 2.240 2.460 2.230 2.420 965,520 +0.14(+6.14%)
Jul 03, 2023 1.810 2.320 1.810 2.280 823,805 +0.50(+28.09%)
Jun 30, 2023 1.980 1.980 1.700 1.780 588,051 -0.16(-8.25%)
Jun 29, 2023 1.890 1.990 1.840 1.940 524,014 +0.08(+4.30%)
Jun 28, 2023 1.600 1.870 1.580 1.860 859,559 +0.29(+18.47%)
Jun 27, 2023 1.410 1.638 1.370 1.570 1,255,279 +0.17(+12.14%)
Jun 26, 2023 1.410 1.460 1.310 1.400 862,042 +0.01(+0.72%)
Jun 23, 2023 1.410 1.490 1.280 1.390 5,571,931 -0.07(-4.79%)
Jun 22, 2023 1.550 1.579 1.410 1.460 528,364 -0.07(-4.58%)
Jun 21, 2023 1.600 1.610 1.510 1.530 435,321 -0.07(-4.38%)
Jun 20, 2023 1.700 1.760 1.540 1.600 435,948 -0.13(-7.51%)
Jun 16, 2023 1.880 1.950 1.650 1.730 546,754 -0.09(-4.95%)
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.