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 -0.050 (-2.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2023 2.850 2.925 2.790 2.820 533,851 +0.00(+0.00%)
Sep 28, 2023 2.890 2.980 2.800 2.820 515,764 -0.08(-2.76%)
Sep 27, 2023 2.760 3.005 2.760 2.900 1,165,807 +0.18(+6.62%)
Sep 26, 2023 2.660 2.775 2.640 2.720 964,849 +0.06(+2.26%)
Sep 25, 2023 2.630 2.735 2.645 2.660 939,880 -0.01(-0.56%)
Sep 22, 2023 2.720 2.815 2.670 2.675 1,035,588 -0.10(-3.43%)
Sep 21, 2023 2.860 2.920 2.760 2.770 1,417,034 -0.20(-6.73%)
Sep 20, 2023 2.960 3.080 2.870 2.970 1,175,041 +0.02(+0.68%)
Sep 19, 2023 3.200 3.200 2.930 2.950 1,501,101 -0.32(-9.79%)
Sep 18, 2023 3.290 3.320 3.180 3.270 1,383,310 -0.08(-2.39%)
Sep 15, 2023 3.380 3.490 3.270 3.350 1,670,744 -0.02(-0.59%)
Sep 14, 2023 3.690 3.700 3.360 3.370 1,174,001 -0.32(-8.67%)
Sep 13, 2023 3.880 3.990 3.660 3.690 1,628,859 -0.07(-1.86%)
Sep 12, 2023 3.890 4.010 3.730 3.760 1,004,258 -0.13(-3.34%)
Sep 11, 2023 3.650 4.035 3.650 3.890 1,273,106 +0.18(+4.85%)
Sep 08, 2023 3.520 3.730 3.520 3.710 1,217,111 +0.23(+6.61%)
Sep 07, 2023 3.580 3.600 3.339 3.480 1,385,260 -0.25(-6.70%)
Sep 06, 2023 3.540 3.889 3.530 3.730 1,483,434 +0.12(+3.32%)
Sep 05, 2023 3.790 3.850 3.432 3.610 1,811,530 -0.20(-5.25%)
Sep 01, 2023 3.700 3.830 3.620 3.810 980,043 +0.11(+2.97%)
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%)
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.