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 (%)
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%)
Jul 03, 2023 1.810 2.320 1.810 2.280 823,805 +0.50(+28.09%)
Jun 30, 2023 1.980 1.980 1.700 1.780 588,051 -0.16(-8.25%)
Jun 29, 2023 1.890 1.990 1.840 1.940 524,014 +0.08(+4.30%)
Jun 28, 2023 1.600 1.870 1.580 1.860 859,559 +0.29(+18.47%)
Jun 27, 2023 1.410 1.638 1.370 1.570 1,255,279 +0.17(+12.14%)
Jun 26, 2023 1.410 1.460 1.310 1.400 862,042 +0.01(+0.72%)
Jun 23, 2023 1.410 1.490 1.280 1.390 5,571,931 -0.07(-4.79%)
Jun 22, 2023 1.550 1.579 1.410 1.460 528,364 -0.07(-4.58%)
Jun 21, 2023 1.600 1.610 1.510 1.530 435,321 -0.07(-4.38%)
Jun 20, 2023 1.700 1.760 1.540 1.600 435,948 -0.13(-7.51%)
Jun 16, 2023 1.880 1.950 1.650 1.730 546,754 -0.09(-4.95%)
Jun 15, 2023 1.770 1.890 1.728 1.820 278,540 +0.51(+38.93%)
May 08, 2023 1.330 1.340 1.260 1.310 281,776 +0.02(+1.55%)
May 05, 2023 1.220 1.300 1.220 1.290 284,995 +0.10(+8.40%)
May 04, 2023 1.110 1.210 1.080 1.190 187,092 +0.10(+9.17%)
May 03, 2023 1.110 1.130 1.060 1.090 189,474 -0.01(-0.91%)
May 02, 2023 1.140 1.170 1.070 1.100 125,967 -0.05(-4.35%)
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.