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

Rekor Systems Inc (NQ: REKR )

1.680 -0.120 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2021 6.600 6.810 6.420 6.550 533,606 -0.09(-1.36%)
Dec 30, 2021 6.340 6.840 6.200 6.640 512,170 +0.29(+4.57%)
Dec 29, 2021 6.570 6.600 6.160 6.350 806,939 -0.25(-3.79%)
Dec 28, 2021 6.730 7.000 6.570 6.600 611,492 -0.22(-3.23%)
Dec 27, 2021 6.890 6.960 6.690 6.820 327,132 -0.03(-0.44%)
Dec 23, 2021 6.820 7.000 6.600 6.850 457,732 +0.13(+1.93%)
Dec 22, 2021 6.650 6.800 6.480 6.720 430,385 +0.00(+0.00%)
Dec 21, 2021 6.340 6.770 6.220 6.720 793,944 +0.56(+9.09%)
Dec 20, 2021 6.220 6.270 5.930 6.160 612,838 -0.27(-4.20%)
Dec 17, 2021 5.953 6.580 5.815 6.430 1,089,412 +0.18(+2.88%)
Dec 16, 2021 6.550 6.590 6.200 6.250 657,360 -0.26(-3.99%)
Dec 15, 2021 6.320 6.520 5.750 6.510 903,197 +0.10(+1.56%)
Dec 14, 2021 6.230 6.500 6.110 6.410 472,509 +0.18(+2.89%)
Dec 13, 2021 6.380 6.380 5.920 6.230 708,239 -0.15(-2.35%)
Dec 10, 2021 6.600 6.790 6.110 6.380 895,236 -0.16(-2.45%)
Dec 09, 2021 6.870 7.110 6.530 6.540 765,942 -0.46(-6.57%)
Dec 08, 2021 6.640 7.240 6.460 7.000 1,035,772 +0.47(+7.20%)
Dec 07, 2021 6.840 6.970 6.450 6.530 678,718 +0.06(+0.93%)
Dec 06, 2021 6.000 6.480 5.765 6.470 709,931 +0.44(+7.30%)
Dec 03, 2021 6.470 6.470 5.720 6.030 894,070 -0.42(-6.51%)
Dec 02, 2021 6.210 6.510 6.150 6.450 697,520 +0.20(+3.20%)
Dec 01, 2021 6.850 6.958 6.160 6.250 858,385 -0.47(-6.99%)
Nov 30, 2021 6.550 6.730 6.340 6.720 860,609 +0.17(+2.60%)
Nov 29, 2021 6.780 7.010 6.460 6.550 706,767 +0.02(+0.31%)
Nov 26, 2021 6.250 6.750 6.134 6.530 370,694 +0.07(+1.08%)
Nov 24, 2021 6.740 6.740 6.270 6.460 657,568 -0.13(-1.97%)
Nov 23, 2021 6.700 6.810 6.330 6.590 1,719,427 -0.16(-2.37%)
Nov 22, 2021 7.190 7.270 6.690 6.750 1,087,974 -0.52(-7.15%)
Nov 19, 2021 7.780 7.810 7.200 7.270 1,038,813 -0.59(-7.51%)
Nov 18, 2021 7.690 8.240 7.840 7.860 2,604,472 +0.78(+11.02%)
Nov 17, 2021 6.620 7.380 6.260 7.080 3,682,932 +0.36(+5.36%)
Nov 16, 2021 8.860 9.000 6.530 6.720 5,842,103 -3.77(-35.94%)
Nov 15, 2021 10.73 10.89 9.900 10.49 1,042,950 -0.11(-1.04%)
Nov 12, 2021 10.99 11.02 10.43 10.60 817,066 -0.42(-3.81%)
Nov 11, 2021 11.25 11.47 11.00 11.02 383,660 -0.17(-1.52%)
Nov 10, 2021 11.73 11.19 895,101 -0.72(-6.05%)
Nov 09, 2021 12.93 12.93 11.74 11.91 676,925 -0.78(-6.15%)
Nov 08, 2021 12.73 12.88 12.52 12.69 485,378 +0.20(+1.60%)
Nov 05, 2021 13.13 13.28 12.38 12.49 488,502 -0.45(-3.48%)
Nov 04, 2021 13.35 13.73 12.84 12.94 604,547 -0.35(-2.63%)
Nov 03, 2021 13.78 13.78 12.92 13.29 1,075,892 -0.50(-3.63%)
Nov 02, 2021 14.23 14.23 13.71 13.79 880,471 -0.19(-1.36%)
Nov 01, 2021 13.55 14.17 13.51 13.98 726,065 +0.38(+2.79%)
Oct 29, 2021 12.84 13.90 13.60 930,731 +0.76(+5.92%)
Oct 28, 2021 12.91 13.01 12.34 12.84 605,289 +0.02(+0.16%)
Oct 27, 2021 12.59 13.42 12.35 12.82 928,554 +0.14(+1.10%)
Oct 26, 2021 12.64 12.68 836,761 +0.03(+0.24%)
Oct 25, 2021 12.29 12.75 12.07 12.65 573,162 +0.28(+2.26%)
Oct 22, 2021 12.66 12.69 11.96 12.37 540,104 -0.35(-2.75%)
Oct 21, 2021 12.37 13.11 12.19 12.72 792,905 +0.28(+2.25%)
Oct 20, 2021 12.71 12.71 12.00 12.44 581,749 -0.11(-0.88%)
Oct 19, 2021 12.45 12.61 11.97 12.55 1,297,701 +0.27(+2.20%)
Oct 18, 2021 12.32 12.57 11.85 12.28 432,726 -0.05(-0.41%)
Oct 15, 2021 12.85 12.89 12.06 12.33 833,386 -0.27(-2.14%)
Oct 14, 2021 12.86 12.86 11.91 12.60 916,381 +0.08(+0.64%)
Oct 13, 2021 12.55 12.89 12.19 12.52 1,741,752 -0.02(-0.16%)
Oct 12, 2021 11.57 12.58 11.28 12.54 1,789,931 +0.94(+8.10%)
Oct 11, 2021 12.10 12.40 11.43 11.60 1,933,342 -0.37(-3.09%)
Oct 08, 2021 11.83 12.57 11.77 11.97 1,339,229 +0.23(+1.96%)
Oct 07, 2021 11.30 12.38 11.08 11.74 2,437,726 +0.59(+5.29%)
Oct 06, 2021 10.84 11.64 10.60 11.15 2,007,248 +0.14(+1.27%)
Oct 05, 2021 10.90 11.59 10.83 11.01 1,364,341 +0.13(+1.19%)
Oct 04, 2021 10.83 11.31 10.23 10.88 1,554,510 +0.05(+0.46%)
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.