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

Rekor Systems Inc (NQ: REKR )

1.840 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Dec 29, 2023 3.290 3.500 3.274 3.330 1,039,480 +0.07(+2.15%)
Dec 28, 2023 3.190 3.280 3.160 3.260 519,993 +0.07(+2.19%)
Dec 27, 2023 3.090 3.200 3.030 3.190 518,196 +0.11(+3.57%)
Dec 26, 2023 3.050 3.110 2.940 3.080 496,366 +0.05(+1.65%)
Dec 22, 2023 3.010 3.280 3.000 3.030 1,134,605 +0.04(+1.34%)
Dec 21, 2023 2.930 2.995 2.870 2.990 457,283 +0.11(+3.82%)
Dec 20, 2023 2.950 3.005 2.860 2.880 670,318 -0.11(-3.68%)
Dec 19, 2023 2.910 3.085 2.910 2.990 1,010,201 +0.10(+3.28%)
Dec 18, 2023 2.930 3.070 2.840 2.895 576,981 -0.04(-1.53%)
Dec 15, 2023 2.880 2.960 2.785 2.940 1,335,417 +0.09(+3.16%)
Dec 14, 2023 2.880 3.050 2.745 2.850 1,254,649 +0.02(+0.71%)
Dec 13, 2023 2.590 2.840 2.580 2.830 904,562 +0.24(+9.27%)
Dec 12, 2023 2.620 2.630 2.570 2.590 646,543 -0.03(-1.15%)
Dec 11, 2023 2.670 2.670 2.560 2.620 821,947 -0.07(-2.60%)
Dec 08, 2023 2.580 2.725 2.580 2.690 876,515 +0.00(+0.00%)
Dec 07, 2023 2.750 2.800 2.620 2.690 1,204,961 -0.02(-0.74%)
Dec 06, 2023 2.790 2.800 2.620 2.710 1,049,843 -0.02(-0.91%)
Dec 05, 2023 2.740 2.840 2.685 2.735 751,973 -0.02(-0.55%)
Dec 04, 2023 2.760 2.830 2.655 2.750 1,441,606 -0.07(-2.48%)
Dec 01, 2023 2.740 2.860 2.690 2.820 699,627 +0.05(+1.81%)
Nov 30, 2023 3.000 3.050 2.690 2.770 1,042,423 -0.22(-7.36%)
Nov 29, 2023 3.050 3.305 2.980 2.990 2,057,598 -0.02(-0.66%)
Nov 28, 2023 2.840 3.050 2.825 3.010 1,096,547 +0.17(+5.99%)
Nov 27, 2023 2.740 2.945 2.730 2.840 785,853 +0.04(+1.43%)
Nov 24, 2023 2.770 2.840 2.710 2.800 677,053 -0.02(-0.71%)
Nov 22, 2023 2.770 2.880 2.755 2.820 463,172 +0.07(+2.55%)
Nov 21, 2023 2.850 2.920 2.570 2.750 1,608,100 -0.16(-5.50%)
Nov 20, 2023 2.720 2.940 2.700 2.910 1,045,151 +0.18(+6.59%)
Nov 17, 2023 2.550 2.820 2.540 2.730 1,069,580 +0.19(+7.48%)
Nov 16, 2023 2.660 2.710 2.515 2.540 914,665 -0.10(-3.79%)
Nov 15, 2023 2.580 2.950 2.550 2.640 1,365,719 -0.24(-8.33%)
Nov 14, 2023 2.760 3.045 2.760 2.880 1,103,142 +0.20(+7.46%)
Nov 13, 2023 2.590 2.705 2.521 2.680 457,424 +0.06(+2.29%)
Nov 10, 2023 2.680 2.690 2.570 2.620 663,894 -0.06(-2.24%)
Nov 09, 2023 2.730 2.880 2.655 2.680 696,528 -0.02(-0.74%)
Nov 08, 2023 2.760 2.800 2.680 2.700 429,619 -0.05(-1.82%)
Nov 07, 2023 2.920 2.950 2.700 2.750 426,443 -0.13(-4.51%)
Nov 06, 2023 2.900 2.920 2.770 2.880 553,138 -0.03(-1.03%)
Nov 03, 2023 2.800 2.990 2.790 2.910 649,724 +0.13(+4.68%)
Nov 02, 2023 2.730 2.820 2.680 2.780 533,391 +0.12(+4.51%)
Nov 01, 2023 2.710 2.745 2.560 2.660 581,353 -0.09(-3.27%)
Oct 31, 2023 2.600 2.795 2.540 2.750 620,654 +0.15(+5.77%)
Oct 30, 2023 2.600 2.655 2.550 2.600 399,483 +0.05(+1.96%)
Oct 27, 2023 2.680 2.750 2.520 2.550 1,005,627 -0.16(-5.90%)
Oct 26, 2023 2.650 2.749 2.610 2.710 824,643 +0.03(+1.12%)
Oct 25, 2023 2.800 2.800 2.650 2.680 766,398 -0.12(-4.29%)
Oct 24, 2023 2.810 2.920 2.770 2.800 619,410 +0.00(+0.00%)
Oct 23, 2023 2.750 2.815 2.650 2.800 600,220 -0.01(-0.36%)
Oct 20, 2023 2.800 2.840 2.725 2.810 605,678 +0.03(+1.08%)
Oct 19, 2023 3.000 3.030 2.770 2.780 763,597 -0.22(-7.33%)
Oct 18, 2023 3.110 3.110 2.910 3.000 599,476 -0.16(-5.06%)
Oct 17, 2023 3.100 3.260 3.085 3.160 764,376 +0.07(+2.27%)
Oct 16, 2023 2.980 3.140 2.920 3.090 472,678 +0.12(+4.04%)
Oct 13, 2023 3.240 3.250 2.955 2.970 919,588 -0.22(-6.90%)
Oct 12, 2023 3.390 3.400 3.151 3.190 519,270 -0.21(-6.18%)
Oct 11, 2023 3.350 3.560 3.290 3.400 1,669,650 +0.16(+4.94%)
Oct 10, 2023 2.930 3.400 2.930 3.240 1,959,936 +0.30(+10.20%)
Oct 09, 2023 2.880 2.975 2.830 2.940 513,432 +0.03(+1.03%)
Oct 06, 2023 2.670 2.925 2.650 2.910 764,862 +0.21(+7.78%)
Oct 05, 2023 2.740 2.740 2.630 2.700 406,232 -0.05(-1.82%)
Oct 04, 2023 2.730 2.790 2.655 2.750 675,223 +0.05(+1.85%)
Oct 03, 2023 2.760 2.850 2.635 2.700 684,026 -0.08(-2.88%)
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.