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

Rekor Systems Inc (NQ: REKR )

1.825 -0.035 (-1.88%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Sep 30, 2019 2.250 2.300 2.130 2.160 77,719 -0.08(-3.57%)
Sep 27, 2019 2.380 2.391 2.200 2.240 109,800 -0.14(-5.88%)
Sep 26, 2019 2.450 2.480 2.350 2.380 109,420 -0.05(-2.06%)
Sep 25, 2019 2.340 2.480 2.330 2.430 60,779 +0.03(+1.25%)
Sep 24, 2019 2.320 2.489 2.320 2.400 114,714 +0.10(+4.35%)
Sep 23, 2019 2.400 2.490 2.280 2.300 185,323 -0.12(-4.96%)
Sep 20, 2019 2.520 2.630 2.410 2.420 227,600 -0.12(-4.72%)
Sep 19, 2019 2.620 2.665 2.530 2.540 79,931 -0.06(-2.31%)
Sep 18, 2019 2.770 2.770 2.510 2.600 117,476 -0.15(-5.45%)
Sep 17, 2019 2.820 2.920 2.640 2.750 88,636 +0.02(+0.73%)
Sep 16, 2019 2.460 2.900 2.450 2.730 296,993 +0.25(+10.08%)
Sep 13, 2019 2.510 2.630 2.400 2.480 252,500 -0.11(-4.25%)
Sep 12, 2019 2.550 2.610 2.540 2.590 85,136 +0.04(+1.57%)
Sep 11, 2019 2.750 2.770 2.420 2.550 413,075 -0.18(-6.59%)
Sep 10, 2019 2.890 2.920 2.730 2.730 219,735 -0.19(-6.51%)
Sep 09, 2019 3.030 3.077 2.780 2.920 388,595 -0.08(-2.67%)
Sep 06, 2019 3.020 3.080 2.921 3.000 118,200 -0.01(-0.33%)
Sep 05, 2019 3.120 3.200 2.900 3.010 188,716 -0.11(-3.53%)
Sep 04, 2019 3.210 3.230 3.060 3.120 127,441 -0.01(-0.32%)
Sep 03, 2019 3.200 3.250 3.020 3.130 166,518 -0.07(-2.19%)
Aug 30, 2019 3.150 3.250 3.100 3.200 161,600 +0.03(+0.95%)
Aug 29, 2019 3.280 3.280 3.110 3.170 109,533 -0.09(-2.76%)
Aug 28, 2019 3.260 3.310 3.150 3.260 125,275 -0.05(-1.51%)
Aug 27, 2019 3.250 3.540 3.200 3.310 303,015 +0.10(+3.12%)
Aug 26, 2019 3.480 3.550 3.080 3.210 260,268 -0.22(-6.41%)
Aug 23, 2019 3.250 3.520 3.150 3.430 294,400 +0.08(+2.39%)
Aug 22, 2019 3.650 3.710 3.220 3.350 401,464 -0.31(-8.47%)
Aug 21, 2019 3.620 3.970 3.550 3.660 728,788 +0.12(+3.39%)
Aug 20, 2019 3.470 3.650 3.410 3.540 438,512 +0.14(+4.12%)
Aug 19, 2019 3.100 3.600 3.080 3.400 614,937 +0.36(+11.84%)
Aug 16, 2019 2.810 3.200 2.810 3.040 369,600 +0.17(+5.92%)
Aug 15, 2019 2.600 3.100 2.580 2.870 389,777 +0.04(+1.41%)
Aug 14, 2019 3.100 3.180 2.720 2.830 751,833 -0.37(-11.56%)
Aug 13, 2019 3.100 3.680 2.900 3.200 719,958 +0.08(+2.56%)
Aug 12, 2019 3.730 3.730 3.100 3.120 766,828 -0.53(-14.52%)
Aug 09, 2019 4.010 4.100 3.620 3.650 543,500 -0.38(-9.43%)
Aug 08, 2019 4.240 4.370 3.960 4.030 463,750 -0.17(-4.05%)
Aug 07, 2019 4.200 4.360 4.030 4.200 315,865 +0.00(+0.00%)
Aug 06, 2019 4.240 4.500 4.050 4.200 562,626 +0.05(+1.20%)
Aug 05, 2019 3.950 4.190 3.750 4.150 464,432 -0.04(-0.95%)
Aug 02, 2019 4.350 4.580 4.120 4.190 755,400 -0.21(-4.77%)
Aug 01, 2019 4.550 4.840 4.200 4.400 1,067,172 +0.08(+1.85%)
Jul 31, 2019 3.910 4.450 3.910 4.320 1,039,974 +0.47(+12.21%)
Jul 30, 2019 4.280 4.280 3.850 3.850 1,207,130 -0.54(-12.30%)
Jul 29, 2019 5.300 5.340 4.010 4.390 2,964,279 -0.95(-17.79%)
Jul 26, 2019 4.690 5.440 4.590 5.340 4,265,100 +0.77(+16.85%)
Jul 25, 2019 4.100 5.090 3.950 4.570 3,107,347 +0.57(+14.25%)
Jul 24, 2019 3.700 4.100 3.550 4.000 986,189 +0.36(+9.89%)
Jul 23, 2019 3.900 4.250 3.310 3.640 2,329,503 -0.10(-2.67%)
Jul 22, 2019 3.110 3.780 3.090 3.740 1,161,848 +0.71(+23.43%)
Jul 19, 2019 2.830 3.080 2.750 3.030 588,000 +0.17(+5.94%)
Jul 18, 2019 2.940 3.200 2.680 2.860 908,178 -0.25(-8.04%)
Jul 17, 2019 2.650 3.450 2.650 3.110 1,683,226 +0.54(+21.01%)
Jul 16, 2019 2.420 2.900 2.410 2.570 1,107,155 +0.20(+8.44%)
Jul 15, 2019 2.080 2.430 2.000 2.370 501,212 +0.37(+18.50%)
Jul 12, 2019 1.950 2.120 1.850 2.000 471,600 +0.08(+4.17%)
Jul 11, 2019 1.760 1.920 1.720 1.920 367,226 +0.20(+11.63%)
Jul 10, 2019 1.830 1.830 1.720 1.720 150,158 -0.11(-6.01%)
Jul 09, 2019 1.830 1.890 1.770 1.830 89,700 +0.00(+0.00%)
Jul 08, 2019 1.900 1.900 1.750 1.830 108,851 -0.07(-3.68%)
Jul 05, 2019 1.800 1.940 1.750 1.900 170,400 +0.10(+5.56%)
Jul 03, 2019 1.620 1.810 1.410 1.800 419,600 +0.15(+9.09%)
Jul 02, 2019 1.900 1.930 1.650 1.650 255,155 -0.21(-11.29%)
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.