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

Rekor Systems Inc (NQ: REKR )

1.320 -0.060 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jul 31, 2019 3.910 4.450 3.910 4.320 1,039,974 +0.47(+12.21%)
Jul 30, 2019 4.280 4.280 3.850 3.850 1,207,130 -0.54(-12.30%)
Jul 29, 2019 5.300 5.340 4.010 4.390 2,964,279 -0.95(-17.79%)
Jul 26, 2019 4.690 5.440 4.590 5.340 4,265,100 +0.77(+16.85%)
Jul 25, 2019 4.100 5.090 3.950 4.570 3,107,347 +0.57(+14.25%)
Jul 24, 2019 3.700 4.100 3.550 4.000 986,189 +0.36(+9.89%)
Jul 23, 2019 3.900 4.250 3.310 3.640 2,329,503 -0.10(-2.67%)
Jul 22, 2019 3.110 3.780 3.090 3.740 1,161,848 +0.71(+23.43%)
Jul 19, 2019 2.830 3.080 2.750 3.030 588,000 +0.17(+5.94%)
Jul 18, 2019 2.940 3.200 2.680 2.860 908,178 -0.25(-8.04%)
Jul 17, 2019 2.650 3.450 2.650 3.110 1,683,226 +0.54(+21.01%)
Jul 16, 2019 2.420 2.900 2.410 2.570 1,107,155 +0.20(+8.44%)
Jul 15, 2019 2.080 2.430 2.000 2.370 501,212 +0.37(+18.50%)
Jul 12, 2019 1.950 2.120 1.850 2.000 471,600 +0.08(+4.17%)
Jul 11, 2019 1.760 1.920 1.720 1.920 367,226 +0.20(+11.63%)
Jul 10, 2019 1.830 1.830 1.720 1.720 150,158 -0.11(-6.01%)
Jul 09, 2019 1.830 1.890 1.770 1.830 89,700 +0.00(+0.00%)
Jul 08, 2019 1.900 1.900 1.750 1.830 108,851 -0.07(-3.68%)
Jul 05, 2019 1.800 1.940 1.750 1.900 170,400 +0.10(+5.56%)
Jul 03, 2019 1.620 1.810 1.410 1.800 419,600 +0.15(+9.09%)
Jul 02, 2019 1.900 1.930 1.650 1.650 255,155 -0.21(-11.29%)
Jul 01, 2019 1.890 1.960 1.850 1.860 278,754 -0.01(-0.53%)
Jun 28, 2019 1.870 1.940 1.820 1.870 206,300 -0.02(-1.06%)
Jun 27, 2019 1.990 2.000 1.840 1.890 193,317 -0.11(-5.50%)
Jun 26, 2019 2.000 2.030 1.800 2.000 543,133 +0.09(+4.71%)
Jun 25, 2019 2.030 2.300 1.780 1.910 856,411 -0.04(-2.05%)
Jun 24, 2019 1.640 2.060 1.630 1.950 757,822 +0.36(+22.64%)
Jun 21, 2019 1.600 1.610 1.510 1.590 200,900 +0.04(+2.58%)
Jun 20, 2019 1.500 1.560 1.490 1.550 210,729 +0.06(+4.03%)
Jun 19, 2019 1.450 1.500 1.400 1.490 200,169 +0.09(+6.43%)
Jun 18, 2019 1.490 1.740 1.300 1.400 769,923 -0.04(-2.78%)
Jun 17, 2019 1.320 1.440 1.270 1.440 471,626 +0.18(+14.29%)
Jun 14, 2019 1.290 1.290 1.230 1.260 210,400 -0.01(-0.79%)
Jun 13, 2019 1.220 1.310 1.190 1.270 315,336 +0.09(+7.63%)
Jun 12, 2019 1.240 1.280 1.140 1.180 345,232 -0.01(-0.84%)
Jun 11, 2019 1.120 1.400 1.100 1.190 1,038,448 +0.09(+8.18%)
Jun 10, 2019 0.9900 1.100 0.9800 1.100 377,174 +0.13(+13.88%)
Jun 07, 2019 0.9900 0.9900 0.9401 0.9659 113,200 +0.02(+1.67%)
Jun 06, 2019 0.9500 0.9700 0.9251 0.9500 95,399 +0.01(+1.06%)
Jun 05, 2019 0.9700 0.9800 0.9300 0.9400 116,601 -0.02(-2.08%)
Jun 04, 2019 0.9800 0.9800 0.9200 0.9600 159,663 +0.02(+2.13%)
Jun 03, 2019 0.9900 0.9900 0.9000 0.9400 172,776 +0.02(+1.93%)
May 31, 2019 0.9400 0.9800 0.8420 0.9222 181,400 -0.06(-5.90%)
May 30, 2019 1.020 1.040 0.9200 0.9800 439,513 +0.00(+0.00%)
May 29, 2019 0.9200 0.9900 0.8300 0.9800 231,687 +0.06(+6.52%)
May 28, 2019 1.080 1.120 0.8600 0.9200 1,578,044 +0.06(+7.50%)
May 24, 2019 0.9195 0.9300 0.8210 0.8558 96,000 -0.07(-7.54%)
May 23, 2019 0.9800 0.9800 0.8700 0.9256 37,578 -0.03(-3.57%)
May 22, 2019 0.9800 0.9800 0.9100 0.9599 146,252 +0.04(+4.00%)
May 21, 2019 0.8750 0.9301 0.8501 0.9230 189,074 +0.06(+7.33%)
May 20, 2019 0.8600 0.8900 0.8500 0.8600 206,017 +0.01(+1.24%)
May 17, 2019 0.7900 0.8699 0.7900 0.8495 302,000 +0.06(+7.19%)
May 16, 2019 0.7699 0.8000 0.7500 0.7925 32,637 +0.01(+1.60%)
May 15, 2019 0.8000 0.8000 0.7800 0.7800 120,120 -0.01(-1.76%)
May 14, 2019 0.7610 0.8000 0.7610 0.7940 74,381 +0.01(+1.79%)
May 13, 2019 0.7841 0.7990 0.7500 0.7800 155,230 -0.02(-2.32%)
May 10, 2019 0.7950 0.8000 0.7639 0.7985 61,700 +0.01(+1.08%)
May 09, 2019 0.8100 0.8100 0.7700 0.7900 93,059 -0.01(-1.24%)
May 08, 2019 0.8000 0.8198 0.7805 0.7999 227,812 +0.02(+2.54%)
May 07, 2019 0.7090 0.8000 0.7090 0.7801 237,909 +0.08(+11.44%)
May 06, 2019 0.7000 0.7400 0.6900 0.7000 160,722 +0.00(+0.57%)
May 03, 2019 0.7000 0.7000 0.6960 0.6960 44,100 +0.01(+0.87%)
May 02, 2019 0.6700 0.7000 0.6500 0.6900 14,989 +0.03(+4.55%)
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.