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

Rekor Systems Inc (NQ: REKR )

1.930 +0.050 (+2.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 26, 2021 15.80 16.43 15.13 15.46 427,100 -0.12(-0.77%)
Feb 25, 2021 17.42 17.92 15.50 15.58 866,160 -1.81(-10.41%)
Feb 24, 2021 16.56 17.98 16.46 17.39 694,838 +0.96(+5.84%)
Feb 23, 2021 16.50 16.50 14.75 16.43 974,045 -0.44(-2.61%)
Feb 22, 2021 16.86 17.35 16.40 16.87 687,212 -0.08(-0.47%)
Feb 19, 2021 16.75 17.51 16.69 16.95 1,259,400 +0.41(+2.48%)
Feb 18, 2021 17.25 17.66 15.83 16.54 906,095 -0.97(-5.54%)
Feb 17, 2021 17.48 17.78 16.56 17.51 659,110 -0.13(-0.74%)
Feb 16, 2021 19.55 19.92 17.10 17.64 1,251,054 -1.80(-9.26%)
Feb 12, 2021 18.60 20.67 18.50 19.44 1,339,600 +0.72(+3.85%)
Feb 11, 2021 16.64 19.49 15.81 18.72 2,305,411 +2.63(+16.35%)
Feb 10, 2021 16.85 17.14 15.75 16.09 968,698 -0.56(-3.36%)
Feb 09, 2021 16.98 17.64 15.78 16.65 1,231,364 -0.17(-1.01%)
Feb 08, 2021 17.25 17.25 15.71 16.82 1,547,277 +0.78(+4.86%)
Feb 05, 2021 13.40 17.17 13.20 16.04 5,190,900 +1.18(+7.94%)
Feb 04, 2021 14.71 15.18 13.58 14.86 834,637 +0.09(+0.61%)
Feb 03, 2021 12.14 15.46 12.09 14.77 1,675,457 +2.71(+22.47%)
Feb 02, 2021 12.53 12.74 11.94 12.06 412,332 -0.31(-2.51%)
Feb 01, 2021 12.02 12.44 11.74 12.37 474,982 +0.47(+3.95%)
Jan 29, 2021 12.63 13.00 11.70 11.90 538,000 -0.82(-6.45%)
Jan 28, 2021 12.28 13.55 12.13 12.72 840,294 +0.46(+3.75%)
Jan 27, 2021 13.15 13.15 11.55 12.26 868,602 -1.14(-8.51%)
Jan 26, 2021 13.47 13.68 12.52 13.40 634,098 +0.07(+0.53%)
Jan 25, 2021 12.77 13.70 12.32 13.33 1,115,843 +0.69(+5.46%)
Jan 22, 2021 12.70 13.22 12.35 12.64 1,047,300 -0.07(-0.55%)
Jan 21, 2021 12.34 12.91 11.50 12.71 726,430 +0.31(+2.50%)
Jan 20, 2021 11.38 13.24 11.30 12.40 1,355,242 +1.32(+11.91%)
Jan 19, 2021 10.17 11.29 10.09 11.08 979,553 +0.50(+4.73%)
Jan 15, 2021 8.930 11.65 8.910 10.58 3,306,200 +1.67(+18.74%)
Jan 14, 2021 8.580 9.170 8.570 8.910 513,838 +0.35(+4.09%)
Jan 13, 2021 8.870 8.890 8.550 8.560 360,006 -0.29(-3.28%)
Jan 12, 2021 8.680 8.965 8.520 8.850 380,177 +0.25(+2.91%)
Jan 11, 2021 8.670 9.170 8.420 8.600 542,904 -0.12(-1.38%)
Jan 08, 2021 8.510 8.930 8.250 8.720 748,600 +0.35(+4.18%)
Jan 07, 2021 8.150 8.780 8.010 8.370 650,238 +0.26(+3.21%)
Jan 06, 2021 7.850 8.430 7.750 8.110 793,396 +0.31(+3.97%)
Jan 05, 2021 7.420 8.000 7.390 7.800 439,456 +0.31(+4.14%)
Jan 04, 2021 8.080 8.200 7.460 7.490 426,907 -0.58(-7.19%)
Dec 31, 2020 8.070 8.070 8.070 368,103 +0.37(+4.81%)
Dec 30, 2020 7.550 8.080 7.424 7.700 368,103 +0.19(+2.53%)
Dec 29, 2020 8.030 8.100 7.100 7.510 626,267 -0.50(-6.24%)
Dec 28, 2020 8.700 8.730 7.800 8.010 689,952 -0.70(-8.04%)
Dec 24, 2020 8.740 9.350 8.560 8.710 516,600 -0.01(-0.11%)
Dec 23, 2020 8.700 9.200 8.495 8.720 740,252 +0.22(+2.59%)
Dec 22, 2020 7.780 8.850 7.580 8.500 886,564 +0.70(+8.97%)
Dec 21, 2020 7.160 7.870 6.800 7.800 654,975 +0.37(+4.98%)
Dec 18, 2020 6.970 7.740 6.920 7.430 1,218,800 +0.36(+5.09%)
Dec 17, 2020 6.390 7.250 6.370 7.070 843,632 +0.71(+11.16%)
Dec 16, 2020 6.200 6.550 5.970 6.360 484,034 +0.16(+2.58%)
Dec 15, 2020 5.910 6.230 5.600 6.200 392,616 +0.40(+6.90%)
Dec 14, 2020 5.580 6.000 5.557 5.800 454,660 +0.25(+4.50%)
Dec 11, 2020 5.380 5.590 5.220 5.550 387,800 +0.14(+2.59%)
Dec 10, 2020 5.060 5.450 5.050 5.410 272,063 +0.25(+4.84%)
Dec 09, 2020 5.520 5.560 5.050 5.160 371,705 -0.29(-5.32%)
Dec 08, 2020 5.300 5.640 5.120 5.450 1,169,836 +0.22(+4.21%)
Dec 07, 2020 5.260 5.570 5.100 5.230 439,845 +0.05(+0.97%)
Dec 04, 2020 5.250 5.420 4.810 5.180 801,000 -0.03(-0.58%)
Dec 03, 2020 4.830 5.440 4.700 5.210 560,704 +0.46(+9.68%)
Dec 02, 2020 4.630 4.850 4.520 4.750 187,992 +0.12(+2.59%)
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.