Skip to main content

Rekor Systems Inc (NQ: REKR )

2.290 +0.070 (+3.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 1.260 1.270 1.210 1.250 243,870 +0.03(+2.46%)
Mar 30, 2023 1.250 1.340 1.200 1.220 265,162 -0.09(-6.87%)
Mar 29, 2023 1.340 1.360 1.260 1.310 144,930 +0.00(+0.00%)
Mar 28, 2023 1.380 1.405 1.300 1.310 269,714 -0.11(-7.75%)
Mar 27, 2023 1.390 1.450 1.320 1.420 247,775 +0.03(+2.16%)
Mar 24, 2023 1.360 1.420 1.310 1.390 213,145 -0.04(-2.80%)
Mar 23, 2023 1.410 1.550 1.410 1.430 251,590 +0.05(+3.62%)
Mar 22, 2023 1.410 1.510 1.340 1.380 247,528 +0.03(+2.22%)
Mar 21, 2023 1.240 1.390 1.216 1.350 324,930 +0.12(+9.76%)
Mar 20, 2023 1.260 1.330 1.190 1.230 345,680 -0.03(-2.38%)
Mar 17, 2023 1.310 1.420 1.250 1.260 735,527 -0.05(-3.82%)
Mar 16, 2023 1.380 1.495 1.300 1.310 190,604 -0.04(-2.96%)
Mar 15, 2023 1.370 1.410 1.300 1.350 273,683 -0.05(-3.57%)
Mar 14, 2023 1.550 1.550 1.365 1.400 310,133 -0.01(-0.36%)
Mar 13, 2023 1.490 1.520 1.380 1.405 361,318 -0.11(-7.57%)
Mar 10, 2023 1.540 1.580 1.460 1.520 292,159 -0.04(-2.56%)
Mar 09, 2023 1.730 1.740 1.560 1.560 172,729 -0.14(-8.24%)
Mar 08, 2023 1.720 1.770 1.670 1.700 158,323 -0.06(-3.41%)
Mar 07, 2023 1.670 1.785 1.660 1.760 141,418 +0.08(+4.76%)
Mar 06, 2023 1.800 1.800 1.620 1.680 259,911 -0.10(-5.62%)
Mar 03, 2023 1.450 1.820 1.450 1.780 968,435 +0.36(+25.35%)
Mar 02, 2023 1.430 1.490 1.420 1.420 152,702 -0.03(-2.07%)
Mar 01, 2023 1.460 1.540 1.430 1.450 180,725 -0.04(-2.68%)
Feb 28, 2023 1.490 1.500 1.430 1.490 200,166 +0.00(+0.00%)
Feb 27, 2023 1.430 1.500 1.420 1.490 411,123 +0.06(+4.20%)
Feb 24, 2023 1.550 1.620 1.410 1.430 480,247 -0.13(-8.33%)
Feb 23, 2023 1.680 1.709 1.530 1.560 333,288 -0.11(-6.59%)
Feb 22, 2023 1.710 1.722 1.620 1.670 308,464 -0.01(-0.60%)
Feb 21, 2023 1.770 1.790 1.600 1.680 742,838 -0.12(-6.67%)
Feb 17, 2023 1.930 1.980 1.800 1.800 247,963 -0.14(-7.22%)
Feb 16, 2023 1.810 1.990 1.770 1.940 353,356 +0.09(+4.86%)
Feb 15, 2023 1.740 1.880 1.700 1.850 316,639 +0.10(+5.71%)
Feb 14, 2023 1.750 1.790 1.680 1.750 194,611 -0.01(-0.57%)
Feb 13, 2023 1.830 1.900 1.760 1.760 251,760 -0.09(-4.86%)
Feb 10, 2023 1.860 1.925 1.720 1.850 285,430 +0.04(+2.21%)
Feb 09, 2023 1.900 1.910 1.810 1.810 377,503 -0.03(-1.63%)
Feb 08, 2023 1.970 1.970 1.750 1.840 522,880 +0.08(+4.55%)
Feb 07, 2023 1.870 2.020 1.650 1.760 934,346 -0.08(-4.35%)
Feb 06, 2023 1.810 2.590 1.810 1.840 2,884,324 +0.03(+1.66%)
Feb 03, 2023 1.730 1.880 1.722 1.810 312,488 +0.04(+2.26%)
Feb 02, 2023 1.750 1.900 1.740 1.770 333,850 +0.06(+3.51%)
Feb 01, 2023 1.700 1.730 1.620 1.710 179,659 +0.01(+0.88%)
Jan 31, 2023 1.610 1.740 1.600 1.695 165,343 +0.08(+5.28%)
Jan 30, 2023 1.720 1.720 1.570 1.610 230,456 -0.13(-7.47%)
Jan 27, 2023 1.650 1.800 1.650 1.740 417,235 +0.07(+4.19%)
Jan 26, 2023 1.750 1.790 1.650 1.670 254,330 -0.03(-1.76%)
Jan 25, 2023 1.710 1.760 1.650 1.700 209,027 -0.04(-2.30%)
Jan 24, 2023 1.650 1.790 1.650 1.740 255,887 +0.07(+4.19%)
Jan 23, 2023 1.800 1.940 1.660 1.670 393,003 -0.13(-7.22%)
Jan 20, 2023 1.670 1.860 1.620 1.800 696,973 +0.24(+15.38%)
Jan 19, 2023 1.750 2.230 1.520 1.560 853,490 -0.20(-11.36%)
Jan 18, 2023 1.910 2.235 1.750 1.760 1,328,042 -0.15(-7.85%)
Jan 17, 2023 2.020 2.020 1.820 1.910 590,908 -0.09(-4.50%)
Jan 13, 2023 1.660 2.025 1.560 2.000 807,234 +0.34(+20.48%)
Jan 12, 2023 1.650 1.740 1.590 1.660 377,409 -0.02(-1.19%)
Jan 11, 2023 1.500 1.700 1.455 1.680 937,816 +0.22(+15.07%)
Jan 10, 2023 1.320 1.510 1.300 1.460 732,953 +0.16(+12.31%)
Jan 09, 2023 1.440 1.480 1.300 1.300 369,661 -0.18(-12.16%)
Jan 06, 2023 1.450 1.520 1.450 1.480 350,688 +0.03(+2.07%)
Jan 05, 2023 1.490 1.512 1.362 1.450 374,393 -0.07(-4.61%)
Jan 04, 2023 1.450 1.678 1.374 1.520 1,348,183 +0.04(+2.70%)
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.