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

Rekor Systems Inc (NQ: REKR )

1.880 +0.090 (+5.03%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Mar 31, 2022 4.560 4.590 4.375 4.560 415,973 -0.03(-0.65%)
Mar 30, 2022 4.670 4.790 4.500 4.590 316,084 -0.11(-2.34%)
Mar 29, 2022 4.600 4.765 4.570 4.700 574,363 +0.07(+1.51%)
Mar 28, 2022 4.550 4.690 4.421 4.630 325,131 +0.01(+0.22%)
Mar 25, 2022 4.770 4.828 4.430 4.620 415,460 -0.11(-2.33%)
Mar 24, 2022 4.650 4.740 4.510 4.730 506,717 +0.10(+2.16%)
Mar 23, 2022 4.560 4.675 4.390 4.630 580,943 -0.02(-0.43%)
Mar 22, 2022 4.520 4.750 4.450 4.650 835,267 +0.13(+2.88%)
Mar 21, 2022 4.290 4.530 4.230 4.520 505,966 +0.13(+2.96%)
Mar 18, 2022 4.330 4.530 4.240 4.390 560,625 +0.07(+1.62%)
Mar 17, 2022 3.980 4.345 3.735 4.320 346,603 +0.33(+8.27%)
Mar 16, 2022 3.630 4.000 3.610 3.990 491,121 +0.42(+11.76%)
Mar 15, 2022 3.510 3.625 3.430 3.570 422,524 +0.09(+2.59%)
Mar 14, 2022 3.930 3.960 3.450 3.480 474,716 -0.37(-9.61%)
Mar 11, 2022 4.170 4.185 3.740 3.850 517,105 -0.28(-6.78%)
Mar 10, 2022 3.820 4.130 3.790 4.130 457,879 +0.22(+5.63%)
Mar 09, 2022 3.680 4.050 3.370 3.910 639,474 +0.39(+11.08%)
Mar 08, 2022 3.780 3.950 3.390 3.520 1,405,521 -0.23(-6.01%)
Mar 07, 2022 4.030 4.110 3.695 3.745 666,233 -0.27(-6.84%)
Mar 04, 2022 4.210 4.290 3.830 4.020 642,549 -0.24(-5.63%)
Mar 03, 2022 4.640 4.723 4.180 4.260 427,337 -0.36(-7.79%)
Mar 02, 2022 4.590 4.659 4.370 4.620 387,789 +0.10(+2.21%)
Mar 01, 2022 4.750 4.770 4.420 4.520 567,110 -0.21(-4.44%)
Feb 28, 2022 4.590 4.774 4.415 4.730 687,932 +0.08(+1.72%)
Feb 25, 2022 4.410 4.680 4.405 4.650 622,723 +0.15(+3.33%)
Feb 24, 2022 3.750 4.520 3.710 4.500 914,073 +0.53(+13.35%)
Feb 23, 2022 4.420 4.449 3.880 3.970 609,781 -0.41(-9.36%)
Feb 22, 2022 4.420 4.560 4.310 4.380 373,347 -0.10(-2.23%)
Feb 18, 2022 4.480 0 -0.14(-3.03%)
Feb 17, 2022 5.020 5.040 4.620 4.620 478,167 -0.49(-9.59%)
Feb 16, 2022 4.920 5.150 4.640 5.110 365,219 +0.14(+2.82%)
Feb 15, 2022 4.880 5.030 4.640 4.970 505,063 +0.31(+6.65%)
Feb 14, 2022 4.420 4.940 4.400 4.660 301,051 +0.22(+4.95%)
Feb 11, 2022 4.880 4.885 4.370 4.440 307,789 -0.39(-8.07%)
Feb 10, 2022 4.730 5.188 4.730 4.830 643,457 -0.04(-0.82%)
Feb 09, 2022 4.780 4.950 4.760 4.870 474,664 +0.15(+3.18%)
Feb 08, 2022 4.620 4.740 4.500 4.720 226,762 +0.10(+2.16%)
Feb 07, 2022 4.500 4.710 4.385 4.620 408,074 +0.12(+2.67%)
Feb 04, 2022 4.360 4.570 4.270 4.500 298,748 +0.15(+3.45%)
Feb 03, 2022 4.530 4.290 4.350 311,720 -0.35(-7.45%)
Feb 02, 2022 4.910 4.915 4.550 4.700 386,770 -0.20(-4.08%)
Feb 01, 2022 4.680 5.000 4.440 4.900 779,912 +0.25(+5.38%)
Jan 31, 2022 4.010 4.650 657,538 +0.64(+15.96%)
Jan 28, 2022 3.920 4.010 3.750 4.010 648,478 +0.12(+3.08%)
Jan 27, 2022 4.180 4.310 3.870 3.890 671,462 -0.24(-5.81%)
Jan 26, 2022 4.300 4.520 4.090 4.130 378,304 -0.13(-3.05%)
Jan 25, 2022 4.490 4.490 4.200 4.260 457,215 -0.30(-6.58%)
Jan 24, 2022 4.280 4.690 4.015 4.560 764,613 +0.16(+3.64%)
Jan 21, 2022 4.680 4.880 4.350 4.400 784,766 -0.37(-7.76%)
Jan 20, 2022 5.130 5.330 4.720 4.770 563,788 -0.30(-5.92%)
Jan 19, 2022 5.250 5.320 4.950 5.070 606,175 -0.13(-2.50%)
Jan 18, 2022 5.530 5.570 5.150 5.200 593,102 -0.45(-7.96%)
Jan 14, 2022 5.650 0 -0.06(-1.05%)
Jan 13, 2022 6.110 6.170 5.690 5.710 324,198 -0.39(-6.39%)
Jan 12, 2022 6.220 6.450 6.070 6.100 485,733 -0.01(-0.16%)
Jan 11, 2022 5.910 6.260 5.720 6.110 342,423 +0.23(+3.91%)
Jan 10, 2022 6.000 6.000 5.670 5.880 516,701 -0.12(-2.00%)
Jan 07, 2022 6.050 6.270 5.920 6.000 219,475 -0.09(-1.48%)
Jan 06, 2022 6.100 6.310 5.920 6.090 386,614 +0.01(+0.16%)
Jan 05, 2022 6.470 6.590 6.020 6.080 489,912 -0.51(-7.74%)
Jan 04, 2022 6.850 7.330 6.430 6.590 590,369 -0.14(-2.08%)
Jan 03, 2022 6.600 6.820 6.300 6.730 420,879 +0.18(+2.75%)
Dec 31, 2021 6.600 6.810 6.420 6.550 533,606 -0.09(-1.36%)
Dec 30, 2021 6.340 6.840 6.200 6.640 512,170 +0.29(+4.57%)
Dec 29, 2021 6.570 6.600 6.160 6.350 806,939 -0.25(-3.79%)
Dec 28, 2021 6.730 7.000 6.570 6.600 611,492 -0.22(-3.23%)
Dec 27, 2021 6.890 6.960 6.690 6.820 327,132 -0.03(-0.44%)
Dec 23, 2021 6.820 7.000 6.600 6.850 457,732 +0.13(+1.93%)
Dec 22, 2021 6.650 6.800 6.480 6.720 430,385 +0.00(+0.00%)
Dec 21, 2021 6.340 6.770 6.220 6.720 793,944 +0.56(+9.09%)
Dec 20, 2021 6.220 6.270 5.930 6.160 612,838 -0.27(-4.20%)
Dec 17, 2021 5.953 6.580 5.815 6.430 1,089,412 +0.18(+2.88%)
Dec 16, 2021 6.550 6.590 6.200 6.250 657,360 -0.26(-3.99%)
Dec 15, 2021 6.320 6.520 5.750 6.510 903,197 +0.10(+1.56%)
Dec 14, 2021 6.230 6.500 6.110 6.410 472,509 +0.18(+2.89%)
Dec 13, 2021 6.380 6.380 5.920 6.230 708,239 -0.15(-2.35%)
Dec 10, 2021 6.600 6.790 6.110 6.380 895,236 -0.16(-2.45%)
Dec 09, 2021 6.870 7.110 6.530 6.540 765,942 -0.46(-6.57%)
Dec 08, 2021 6.640 7.240 6.460 7.000 1,035,772 +0.47(+7.20%)
Dec 07, 2021 6.840 6.970 6.450 6.530 678,718 +0.06(+0.93%)
Dec 06, 2021 6.000 6.480 5.765 6.470 709,931 +0.44(+7.30%)
Dec 03, 2021 6.470 6.470 5.720 6.030 894,070 -0.42(-6.51%)
Dec 02, 2021 6.210 6.510 6.150 6.450 697,520 +0.20(+3.20%)
Dec 01, 2021 6.850 6.958 6.160 6.250 858,385 -0.47(-6.99%)
Nov 30, 2021 6.550 6.730 6.340 6.720 860,609 +0.17(+2.60%)
Nov 29, 2021 6.780 7.010 6.460 6.550 706,767 +0.02(+0.31%)
Nov 26, 2021 6.250 6.750 6.134 6.530 370,694 +0.07(+1.08%)
Nov 24, 2021 6.740 6.740 6.270 6.460 657,568 -0.13(-1.97%)
Nov 23, 2021 6.700 6.810 6.330 6.590 1,719,427 -0.16(-2.37%)
Nov 22, 2021 7.190 7.270 6.690 6.750 1,087,974 -0.52(-7.15%)
Nov 19, 2021 7.780 7.810 7.200 7.270 1,038,813 -0.59(-7.51%)
Nov 18, 2021 7.690 8.240 7.840 7.860 2,604,472 +0.78(+11.02%)
Nov 17, 2021 6.620 7.380 6.260 7.080 3,682,932 +0.36(+5.36%)
Nov 16, 2021 8.860 9.000 6.530 6.720 5,842,103 -3.77(-35.94%)
Nov 15, 2021 10.73 10.89 9.900 10.49 1,042,950 -0.11(-1.04%)
Nov 12, 2021 10.99 11.02 10.43 10.60 817,066 -0.42(-3.81%)
Nov 11, 2021 11.25 11.47 11.00 11.02 383,660 -0.17(-1.52%)
Nov 10, 2021 11.73 11.19 895,101 -0.72(-6.05%)
Nov 09, 2021 12.93 12.93 11.74 11.91 676,925 -0.78(-6.15%)
Nov 08, 2021 12.73 12.88 12.52 12.69 485,378 +0.20(+1.60%)
Nov 05, 2021 13.13 13.28 12.38 12.49 488,502 -0.45(-3.48%)
Nov 04, 2021 13.35 13.73 12.84 12.94 604,547 -0.35(-2.63%)
Nov 03, 2021 13.78 13.78 12.92 13.29 1,075,892 -0.50(-3.63%)
Nov 02, 2021 14.23 14.23 13.71 13.79 880,471 -0.19(-1.36%)
Nov 01, 2021 13.55 14.17 13.51 13.98 726,065 +0.38(+2.79%)
Oct 29, 2021 12.84 13.90 13.60 930,731 +0.76(+5.92%)
Oct 28, 2021 12.91 13.01 12.34 12.84 605,289 +0.02(+0.16%)
Oct 27, 2021 12.59 13.42 12.35 12.82 928,554 +0.14(+1.10%)
Oct 26, 2021 12.64 12.68 836,761 +0.03(+0.24%)
Oct 25, 2021 12.29 12.75 12.07 12.65 573,162 +0.28(+2.26%)
Oct 22, 2021 12.66 12.69 11.96 12.37 540,104 -0.35(-2.75%)
Oct 21, 2021 12.37 13.11 12.19 12.72 792,905 +0.28(+2.25%)
Oct 20, 2021 12.71 12.71 12.00 12.44 581,749 -0.11(-0.88%)
Oct 19, 2021 12.45 12.61 11.97 12.55 1,297,701 +0.27(+2.20%)
Oct 18, 2021 12.32 12.57 11.85 12.28 432,726 -0.05(-0.41%)
Oct 15, 2021 12.85 12.89 12.06 12.33 833,386 -0.27(-2.14%)
Oct 14, 2021 12.86 12.86 11.91 12.60 916,381 +0.08(+0.64%)
Oct 13, 2021 12.55 12.89 12.19 12.52 1,741,752 -0.02(-0.16%)
Oct 12, 2021 11.57 12.58 11.28 12.54 1,789,931 +0.94(+8.10%)
Oct 11, 2021 12.10 12.40 11.43 11.60 1,933,342 -0.37(-3.09%)
Oct 08, 2021 11.83 12.57 11.77 11.97 1,339,229 +0.23(+1.96%)
Oct 07, 2021 11.30 12.38 11.08 11.74 2,437,726 +0.59(+5.29%)
Oct 06, 2021 10.84 11.64 10.60 11.15 2,007,248 +0.14(+1.27%)
Oct 05, 2021 10.90 11.59 10.83 11.01 1,364,341 +0.13(+1.19%)
Oct 04, 2021 10.83 11.31 10.23 10.88 1,554,510 +0.05(+0.46%)
Oct 01, 2021 11.59 12.04 10.69 10.83 2,495,543 -0.66(-5.74%)
Sep 30, 2021 11.10 12.11 10.75 11.49 2,565,398 +0.52(+4.74%)
Sep 29, 2021 11.97 12.07 10.79 10.97 2,383,163 -0.83(-7.03%)
Sep 28, 2021 11.77 11.99 10.90 11.80 2,676,232 -0.11(-0.92%)
Sep 27, 2021 10.59 12.88 10.55 11.91 4,292,457 +1.24(+11.62%)
Sep 24, 2021 10.88 11.34 10.60 10.67 1,538,272 -0.47(-4.22%)
Sep 23, 2021 9.990 11.46 9.820 11.14 2,950,567 +1.25(+12.64%)
Sep 22, 2021 9.630 10.44 9.460 9.890 2,361,408 +0.25(+2.59%)
Sep 21, 2021 9.650 10.49 8.510 9.640 3,178,339 +0.69(+7.71%)
Sep 20, 2021 9.260 9.550 8.650 8.950 1,636,243 -0.74(-7.64%)
Sep 17, 2021 9.760 10.30 9.235 9.690 2,963,548 +0.02(+0.21%)
Sep 16, 2021 9.840 10.58 9.250 9.670 2,698,546 -0.16(-1.63%)
Sep 15, 2021 11.26 11.26 9.210 9.830 2,623,776 -1.06(-9.73%)
Sep 14, 2021 11.50 11.95 10.12 10.89 2,380,276 -0.27(-2.42%)
Sep 13, 2021 11.76 12.00 11.09 11.16 2,015,879 -0.63(-5.34%)
Sep 10, 2021 12.11 12.70 11.57 11.79 2,514,442 -0.09(-0.76%)
Sep 09, 2021 11.46 14.31 11.41 11.88 2,575,135 +0.43(+3.76%)
Sep 08, 2021 11.72 12.64 10.89 11.45 1,965,164 -0.44(-3.70%)
Sep 07, 2021 11.39 12.53 11.01 11.89 1,383,050 +0.62(+5.50%)
Sep 03, 2021 11.27 12.10 11.25 11.27 1,569,944 -0.03(-0.27%)
Sep 02, 2021 11.29 11.72 11.11 11.30 777,471 +0.10(+0.89%)
Sep 01, 2021 10.84 11.52 10.46 11.20 1,120,712 +0.28(+2.56%)
Aug 31, 2021 10.03 11.60 9.970 10.92 1,883,316 +0.97(+9.75%)
Aug 30, 2021 10.18 10.59 8.930 9.950 2,723,464 -0.29(-2.83%)
Aug 27, 2021 8.910 10.61 8.840 10.24 1,660,101 +1.38(+15.58%)
Aug 26, 2021 8.580 9.200 8.500 8.860 840,075 +0.21(+2.43%)
Aug 25, 2021 8.330 8.770 8.130 8.650 872,402 +0.26(+3.10%)
Aug 24, 2021 7.900 8.560 7.772 8.390 1,360,712 +0.58(+7.43%)
Aug 23, 2021 6.870 8.030 6.761 7.810 1,309,300 +1.10(+16.39%)
Aug 20, 2021 6.710 7.224 6.690 6.710 1,886,636 -0.05(-0.74%)
Aug 19, 2021 6.860 7.050 6.600 6.760 1,108,905 -0.21(-3.01%)
Aug 18, 2021 6.670 7.210 6.510 6.970 737,141 +0.22(+3.26%)
Aug 17, 2021 6.500 7.050 6.102 6.750 1,466,102 +0.27(+4.17%)
Aug 16, 2021 6.640 6.710 6.100 6.480 1,126,891 -0.27(-4.00%)
Aug 13, 2021 6.960 7.090 6.720 6.750 1,176,228 -0.21(-3.02%)
Aug 12, 2021 7.000 7.190 6.930 6.960 565,412 -0.06(-0.85%)
Aug 11, 2021 7.550 7.605 6.780 7.020 660,788 -0.47(-6.28%)
Aug 10, 2021 8.110 8.180 7.310 7.490 512,925 -0.53(-6.61%)
Aug 09, 2021 7.660 8.280 7.530 8.020 641,803 +0.41(+5.39%)
Aug 06, 2021 7.560 7.900 7.380 7.610 469,528 +0.13(+1.74%)
Aug 05, 2021 7.170 7.520 7.110 7.480 381,521 +0.34(+4.76%)
Aug 04, 2021 6.880 7.430 6.880 7.140 478,802 +0.16(+2.29%)
Aug 03, 2021 7.250 7.395 6.800 6.980 713,595 -0.28(-3.86%)
Aug 02, 2021 8.000 8.090 7.190 7.260 523,755 -0.62(-7.87%)
Jul 30, 2021 7.850 8.065 7.660 7.880 382,293 +0.02(+0.25%)
Jul 29, 2021 8.100 8.280 7.790 7.860 448,135 -0.24(-2.96%)
Jul 28, 2021 7.540 8.280 7.500 8.100 770,236 +0.66(+8.87%)
Jul 27, 2021 7.790 7.788 7.200 7.440 664,552 -0.37(-4.74%)
Jul 26, 2021 7.500 8.020 7.390 7.810 483,824 +0.29(+3.86%)
Jul 23, 2021 8.060 8.355 7.240 7.520 1,298,224 -0.53(-6.58%)
Jul 22, 2021 8.420 8.520 7.810 8.050 364,095 -0.31(-3.71%)
Jul 21, 2021 8.340 8.600 8.190 8.360 712,062 +0.11(+1.33%)
Jul 20, 2021 7.910 8.410 7.620 8.250 1,013,683 +0.34(+4.30%)
Jul 19, 2021 8.010 8.300 7.760 7.910 532,121 -0.40(-4.81%)
Jul 16, 2021 8.430 8.590 8.050 8.310 566,784 +0.03(+0.36%)
Jul 15, 2021 8.680 8.780 8.190 8.280 1,015,382 -0.51(-5.80%)
Jul 14, 2021 9.350 9.630 8.710 8.790 929,421 -0.55(-5.89%)
Jul 13, 2021 9.290 9.880 9.140 9.340 598,329 -0.01(-0.11%)
Jul 12, 2021 9.500 9.570 8.880 9.350 793,001 -0.24(-2.50%)
Jul 09, 2021 9.200 9.720 9.050 9.590 539,251 +0.55(+6.08%)
Jul 08, 2021 8.800 9.230 8.594 9.040 551,123 -0.09(-0.99%)
Jul 07, 2021 10.01 10.19 9.110 9.130 941,778 -0.94(-9.33%)
Jul 06, 2021 10.14 10.26 9.650 10.07 576,519 +0.04(+0.40%)
Jul 02, 2021 10.32 10.41 9.740 10.03 637,093 -0.22(-2.15%)
Jul 01, 2021 10.93 10.93 10.22 10.25 537,637 +0.09(+0.89%)
Jun 30, 2021 11.09 11.09 10.09 10.16 1,893,789 -1.06(-9.45%)
Jun 29, 2021 11.35 11.75 11.01 11.22 541,128 -0.06(-0.53%)
Jun 28, 2021 10.45 11.69 10.35 11.28 902,217 +0.79(+7.53%)
Jun 25, 2021 10.14 10.76 10.07 10.49 3,695,005 +0.42(+4.17%)
Jun 24, 2021 11.00 11.00 10.06 10.07 633,354 -0.92(-8.37%)
Jun 23, 2021 10.75 11.15 10.64 10.99 614,264 +0.24(+2.23%)
Jun 22, 2021 10.66 10.81 10.25 10.75 514,221 +0.09(+0.84%)
Jun 21, 2021 10.54 10.83 10.11 10.66 655,398 +0.16(+1.52%)
Jun 18, 2021 10.28 10.72 10.19 10.50 828,836 +0.07(+0.67%)
Jun 17, 2021 10.30 10.90 10.18 10.43 373,200 +0.12(+1.16%)
Jun 16, 2021 10.15 10.56 10.10 10.31 378,628 +0.16(+1.58%)
Jun 15, 2021 10.12 10.41 9.880 10.15 574,999 +0.00(+0.00%)
Jun 14, 2021 10.70 10.94 10.05 10.15 652,623 -0.61(-5.67%)
Jun 11, 2021 10.96 11.18 10.70 10.76 330,954 -0.03(-0.28%)
Jun 10, 2021 11.36 11.53 10.75 10.79 402,674 -0.61(-5.35%)
Jun 09, 2021 11.81 12.00 11.38 11.40 411,964 -0.33(-2.81%)
Jun 08, 2021 11.76 12.41 11.64 11.73 948,349 +0.10(+0.86%)
Jun 07, 2021 11.37 12.05 11.25 11.63 768,802 +0.10(+0.87%)
Jun 04, 2021 10.85 11.78 10.83 11.53 496,211 +0.71(+6.56%)
Jun 03, 2021 10.73 11.07 10.45 10.82 452,722 -0.02(-0.18%)
Jun 02, 2021 10.52 10.89 10.47 10.84 1,031,487 +0.30(+2.85%)
Jun 01, 2021 11.29 11.46 10.40 10.54 844,495 -0.70(-6.23%)
May 28, 2021 11.38 11.59 11.21 11.24 590,328 +0.04(+0.36%)
May 27, 2021 10.47 11.41 10.36 11.20 1,100,737 +0.43(+3.99%)
May 26, 2021 10.58 11.30 10.31 10.77 1,320,101 -0.44(-3.93%)
May 25, 2021 11.65 11.85 11.06 11.21 596,189 -0.22(-1.92%)
May 24, 2021 11.80 11.92 10.76 11.43 867,987 -0.20(-1.72%)
May 21, 2021 11.51 12.34 11.10 11.63 1,394,309 +0.54(+4.87%)
May 20, 2021 10.76 11.15 10.54 11.09 737,390 +0.43(+4.03%)
May 19, 2021 10.04 10.75 9.971 10.66 939,597 +0.15(+1.43%)
May 18, 2021 10.64 10.92 9.950 10.51 957,712 +0.01(+0.10%)
May 17, 2021 9.550 10.69 9.270 10.50 1,403,974 +0.84(+8.70%)
May 14, 2021 9.310 9.790 8.810 9.660 1,766,393 +0.72(+8.05%)
May 13, 2021 10.02 10.13 8.395 8.940 2,777,799 -1.09(-10.87%)
May 12, 2021 10.95 11.24 9.730 10.03 3,397,931 -1.23(-10.92%)
May 11, 2021 11.08 11.75 9.640 11.26 9,479,103 -2.45(-17.87%)
May 10, 2021 18.88 18.91 12.64 13.71 5,050,964 -5.20(-27.50%)
May 07, 2021 18.78 19.72 18.29 18.91 1,331,260 +0.53(+2.88%)
May 06, 2021 20.41 20.83 18.07 18.38 1,461,327 -2.24(-10.86%)
May 05, 2021 22.40 22.40 19.91 20.62 1,227,496 -1.67(-7.49%)
May 04, 2021 21.88 22.44 21.25 22.29 867,454 -0.07(-0.31%)
May 03, 2021 23.50 23.74 22.16 22.36 518,096 -1.09(-4.65%)
Apr 30, 2021 23.24 23.96 22.84 23.45 411,000 +0.01(+0.04%)
Apr 29, 2021 24.00 24.27 22.40 23.44 583,115 -0.37(-1.55%)
Apr 28, 2021 24.99 25.38 23.76 23.81 606,462 -1.42(-5.63%)
Apr 27, 2021 25.00 25.34 23.90 25.23 523,248 +0.48(+1.94%)
Apr 26, 2021 23.50 24.99 22.84 24.75 728,513 +1.45(+6.22%)
Apr 23, 2021 22.62 23.70 22.11 23.30 429,000 +0.93(+4.16%)
Apr 22, 2021 20.59 23.40 20.59 22.37 1,224,114 +1.79(+8.70%)
Apr 21, 2021 19.72 20.64 18.91 20.58 761,560 +0.97(+4.95%)
Apr 20, 2021 20.00 20.16 18.48 19.61 720,422 -0.27(-1.36%)
Apr 19, 2021 21.50 21.57 19.15 19.88 881,724 -0.92(-4.42%)
Apr 16, 2021 20.63 21.10 19.75 20.80 581,000 +0.40(+1.96%)
Apr 15, 2021 21.20 21.75 19.92 20.40 576,208 -0.67(-3.18%)
Apr 14, 2021 20.83 22.40 20.83 21.07 571,131 +0.11(+0.52%)
Apr 13, 2021 21.60 21.87 20.71 20.96 547,529 -0.64(-2.96%)
Apr 12, 2021 21.95 22.20 20.85 21.60 457,314 -0.30(-1.37%)
Apr 09, 2021 23.00 23.09 21.07 21.90 1,002,100 -1.35(-5.81%)
Apr 08, 2021 21.24 23.37 21.24 23.25 750,608 +2.19(+10.40%)
Apr 07, 2021 22.35 22.99 20.61 21.06 916,321 -1.31(-5.86%)
Apr 06, 2021 22.00 22.37 20.70 22.37 607,656 +0.65(+2.99%)
Apr 05, 2021 21.00 22.60 20.55 21.72 852,140 +1.37(+6.73%)
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.