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 (%)
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%)
Oct 01, 2021 11.59 12.04 10.69 10.83 2,495,543 -0.66(-5.74%)
Sep 30, 2021 11.10 12.11 10.75 11.49 2,565,398 +0.52(+4.74%)
Sep 29, 2021 11.97 12.07 10.79 10.97 2,383,163 -0.83(-7.03%)
Sep 28, 2021 11.77 11.99 10.90 11.80 2,676,232 -0.11(-0.92%)
Sep 27, 2021 10.59 12.88 10.55 11.91 4,292,457 +1.24(+11.62%)
Sep 24, 2021 10.88 11.34 10.60 10.67 1,538,272 -0.47(-4.22%)
Sep 23, 2021 9.990 11.46 9.820 11.14 2,950,567 +1.25(+12.64%)
Sep 22, 2021 9.630 10.44 9.460 9.890 2,361,408 +0.25(+2.59%)
Sep 21, 2021 9.650 10.49 8.510 9.640 3,178,339 +0.69(+7.71%)
Sep 20, 2021 9.260 9.550 8.650 8.950 1,636,243 -0.74(-7.64%)
Sep 17, 2021 9.760 10.30 9.235 9.690 2,963,548 +0.02(+0.21%)
Sep 16, 2021 9.840 10.58 9.250 9.670 2,698,546 -0.16(-1.63%)
Sep 15, 2021 11.26 11.26 9.210 9.830 2,623,776 -1.06(-9.73%)
Sep 14, 2021 11.50 11.95 10.12 10.89 2,380,276 -0.27(-2.42%)
Sep 13, 2021 11.76 12.00 11.09 11.16 2,015,879 -0.63(-5.34%)
Sep 10, 2021 12.11 12.70 11.57 11.79 2,514,442 -0.09(-0.76%)
Sep 09, 2021 11.46 14.31 11.41 11.88 2,575,135 +0.43(+3.76%)
Sep 08, 2021 11.72 12.64 10.89 11.45 1,965,164 -0.44(-3.70%)
Sep 07, 2021 11.39 12.53 11.01 11.89 1,383,050 +0.62(+5.50%)
Sep 03, 2021 11.27 12.10 11.25 11.27 1,569,944 -0.03(-0.27%)
Sep 02, 2021 11.29 11.72 11.11 11.30 777,471 +0.10(+0.89%)
Sep 01, 2021 10.84 11.52 10.46 11.20 1,120,712 +0.28(+2.56%)
Aug 31, 2021 10.03 11.60 9.970 10.92 1,883,316 +0.97(+9.75%)
Aug 30, 2021 10.18 10.59 8.930 9.950 2,723,464 -0.29(-2.83%)
Aug 27, 2021 8.910 10.61 8.840 10.24 1,660,101 +1.38(+15.58%)
Aug 26, 2021 8.580 9.200 8.500 8.860 840,075 +0.21(+2.43%)
Aug 25, 2021 8.330 8.770 8.130 8.650 872,402 +0.26(+3.10%)
Aug 24, 2021 7.900 8.560 7.772 8.390 1,360,712 +0.58(+7.43%)
Aug 23, 2021 6.870 8.030 6.761 7.810 1,309,300 +1.10(+16.39%)
Aug 20, 2021 6.710 7.224 6.690 6.710 1,886,636 -0.05(-0.74%)
Aug 19, 2021 6.860 7.050 6.600 6.760 1,108,905 -0.21(-3.01%)
Aug 18, 2021 6.670 7.210 6.510 6.970 737,141 +0.22(+3.26%)
Aug 17, 2021 6.500 7.050 6.102 6.750 1,466,102 +0.27(+4.17%)
Aug 16, 2021 6.640 6.710 6.100 6.480 1,126,891 -0.27(-4.00%)
Aug 13, 2021 6.960 7.090 6.720 6.750 1,176,228 -0.21(-3.02%)
Aug 12, 2021 7.000 7.190 6.930 6.960 565,412 -0.06(-0.85%)
Aug 11, 2021 7.550 7.605 6.780 7.020 660,788 -0.47(-6.28%)
Aug 10, 2021 8.110 8.180 7.310 7.490 512,925 -0.53(-6.61%)
Aug 09, 2021 7.660 8.280 7.530 8.020 641,803 +0.41(+5.39%)
Aug 06, 2021 7.560 7.900 7.380 7.610 469,528 +0.13(+1.74%)
Aug 05, 2021 7.170 7.520 7.110 7.480 381,521 +0.34(+4.76%)
Aug 04, 2021 6.880 7.430 6.880 7.140 478,802 +0.16(+2.29%)
Aug 03, 2021 7.250 7.395 6.800 6.980 713,595 -0.28(-3.86%)
Aug 02, 2021 8.000 8.090 7.190 7.260 523,755 -0.62(-7.87%)
Jul 30, 2021 7.850 8.065 7.660 7.880 382,293 +0.02(+0.25%)
Jul 29, 2021 8.100 8.280 7.790 7.860 448,135 -0.24(-2.96%)
Jul 28, 2021 7.540 8.280 7.500 8.100 770,236 +0.66(+8.87%)
Jul 27, 2021 7.790 7.788 7.200 7.440 664,552 -0.37(-4.74%)
Jul 26, 2021 7.500 8.020 7.390 7.810 483,824 +0.29(+3.86%)
Jul 23, 2021 8.060 8.355 7.240 7.520 1,298,224 -0.53(-6.58%)
Jul 22, 2021 8.420 8.520 7.810 8.050 364,095 -0.31(-3.71%)
Jul 21, 2021 8.340 8.600 8.190 8.360 712,062 +0.11(+1.33%)
Jul 20, 2021 7.910 8.410 7.620 8.250 1,013,683 +0.34(+4.30%)
Jul 19, 2021 8.010 8.300 7.760 7.910 532,121 -0.40(-4.81%)
Jul 16, 2021 8.430 8.590 8.050 8.310 566,784 +0.03(+0.36%)
Jul 15, 2021 8.680 8.780 8.190 8.280 1,015,382 -0.51(-5.80%)
Jul 14, 2021 9.350 9.630 8.710 8.790 929,421 -0.55(-5.89%)
Jul 13, 2021 9.290 9.880 9.140 9.340 598,329 -0.01(-0.11%)
Jul 12, 2021 9.500 9.570 8.880 9.350 793,001 -0.24(-2.50%)
Jul 09, 2021 9.200 9.720 9.050 9.590 539,251 +0.55(+6.08%)
Jul 08, 2021 8.800 9.230 8.594 9.040 551,123 -0.09(-0.99%)
Jul 07, 2021 10.01 10.19 9.110 9.130 941,778 -0.94(-9.33%)
Jul 06, 2021 10.14 10.26 9.650 10.07 576,519 +0.04(+0.40%)
Jul 02, 2021 10.32 10.41 9.740 10.03 637,093 -0.22(-2.15%)
Jul 01, 2021 10.93 10.93 10.22 10.25 537,637 +0.09(+0.89%)
Jun 30, 2021 11.09 11.09 10.09 10.16 1,893,789 -1.06(-9.45%)
Jun 29, 2021 11.35 11.75 11.01 11.22 541,128 -0.06(-0.53%)
Jun 28, 2021 10.45 11.69 10.35 11.28 902,217 +0.79(+7.53%)
Jun 25, 2021 10.14 10.76 10.07 10.49 3,695,005 +0.42(+4.17%)
Jun 24, 2021 11.00 11.00 10.06 10.07 633,354 -0.92(-8.37%)
Jun 23, 2021 10.75 11.15 10.64 10.99 614,264 +0.24(+2.23%)
Jun 22, 2021 10.66 10.81 10.25 10.75 514,221 +0.09(+0.84%)
Jun 21, 2021 10.54 10.83 10.11 10.66 655,398 +0.16(+1.52%)
Jun 18, 2021 10.28 10.72 10.19 10.50 828,836 +0.07(+0.67%)
Jun 17, 2021 10.30 10.90 10.18 10.43 373,200 +0.12(+1.16%)
Jun 16, 2021 10.15 10.56 10.10 10.31 378,628 +0.16(+1.58%)
Jun 15, 2021 10.12 10.41 9.880 10.15 574,999 +0.00(+0.00%)
Jun 14, 2021 10.70 10.94 10.05 10.15 652,623 -0.61(-5.67%)
Jun 11, 2021 10.96 11.18 10.70 10.76 330,954 -0.03(-0.28%)
Jun 10, 2021 11.36 11.53 10.75 10.79 402,674 -0.61(-5.35%)
Jun 09, 2021 11.81 12.00 11.38 11.40 411,964 -0.33(-2.81%)
Jun 08, 2021 11.76 12.41 11.64 11.73 948,349 +0.10(+0.86%)
Jun 07, 2021 11.37 12.05 11.25 11.63 768,802 +0.10(+0.87%)
Jun 04, 2021 10.85 11.78 10.83 11.53 496,211 +0.71(+6.56%)
Jun 03, 2021 10.73 11.07 10.45 10.82 452,722 -0.02(-0.18%)
Jun 02, 2021 10.52 10.89 10.47 10.84 1,031,487 +0.30(+2.85%)
Jun 01, 2021 11.29 11.46 10.40 10.54 844,495 -0.70(-6.23%)
May 28, 2021 11.38 11.59 11.21 11.24 590,328 +0.04(+0.36%)
May 27, 2021 10.47 11.41 10.36 11.20 1,100,737 +0.43(+3.99%)
May 26, 2021 10.58 11.30 10.31 10.77 1,320,101 -0.44(-3.93%)
May 25, 2021 11.65 11.85 11.06 11.21 596,189 -0.22(-1.92%)
May 24, 2021 11.80 11.92 10.76 11.43 867,987 -0.20(-1.72%)
May 21, 2021 11.51 12.34 11.10 11.63 1,394,309 +0.54(+4.87%)
May 20, 2021 10.76 11.15 10.54 11.09 737,390 +0.43(+4.03%)
May 19, 2021 10.04 10.75 9.971 10.66 939,597 +0.15(+1.43%)
May 18, 2021 10.64 10.92 9.950 10.51 957,712 +0.01(+0.10%)
May 17, 2021 9.550 10.69 9.270 10.50 1,403,974 +0.84(+8.70%)
May 14, 2021 9.310 9.790 8.810 9.660 1,766,393 +0.72(+8.05%)
May 13, 2021 10.02 10.13 8.395 8.940 2,777,799 -1.09(-10.87%)
May 12, 2021 10.95 11.24 9.730 10.03 3,397,931 -1.23(-10.92%)
May 11, 2021 11.08 11.75 9.640 11.26 9,479,103 -2.45(-17.87%)
May 10, 2021 18.88 18.91 12.64 13.71 5,050,964 -5.20(-27.50%)
May 07, 2021 18.78 19.72 18.29 18.91 1,331,260 +0.53(+2.88%)
May 06, 2021 20.41 20.83 18.07 18.38 1,461,327 -2.24(-10.86%)
May 05, 2021 22.40 22.40 19.91 20.62 1,227,496 -1.67(-7.49%)
May 04, 2021 21.88 22.44 21.25 22.29 867,454 -0.07(-0.31%)
May 03, 2021 23.50 23.74 22.16 22.36 518,096 -1.09(-4.65%)
Apr 30, 2021 23.24 23.96 22.84 23.45 411,000 +0.01(+0.04%)
Apr 29, 2021 24.00 24.27 22.40 23.44 583,115 -0.37(-1.55%)
Apr 28, 2021 24.99 25.38 23.76 23.81 606,462 -1.42(-5.63%)
Apr 27, 2021 25.00 25.34 23.90 25.23 523,248 +0.48(+1.94%)
Apr 26, 2021 23.50 24.99 22.84 24.75 728,513 +1.45(+6.22%)
Apr 23, 2021 22.62 23.70 22.11 23.30 429,000 +0.93(+4.16%)
Apr 22, 2021 20.59 23.40 20.59 22.37 1,224,114 +1.79(+8.70%)
Apr 21, 2021 19.72 20.64 18.91 20.58 761,560 +0.97(+4.95%)
Apr 20, 2021 20.00 20.16 18.48 19.61 720,422 -0.27(-1.36%)
Apr 19, 2021 21.50 21.57 19.15 19.88 881,724 -0.92(-4.42%)
Apr 16, 2021 20.63 21.10 19.75 20.80 581,000 +0.40(+1.96%)
Apr 15, 2021 21.20 21.75 19.92 20.40 576,208 -0.67(-3.18%)
Apr 14, 2021 20.83 22.40 20.83 21.07 571,131 +0.11(+0.52%)
Apr 13, 2021 21.60 21.87 20.71 20.96 547,529 -0.64(-2.96%)
Apr 12, 2021 21.95 22.20 20.85 21.60 457,314 -0.30(-1.37%)
Apr 09, 2021 23.00 23.09 21.07 21.90 1,002,100 -1.35(-5.81%)
Apr 08, 2021 21.24 23.37 21.24 23.25 750,608 +2.19(+10.40%)
Apr 07, 2021 22.35 22.99 20.61 21.06 916,321 -1.31(-5.86%)
Apr 06, 2021 22.00 22.37 20.70 22.37 607,656 +0.65(+2.99%)
Apr 05, 2021 21.00 22.60 20.55 21.72 852,140 +1.37(+6.73%)
Apr 01, 2021 20.10 21.62 19.91 20.35 517,900 +0.36(+1.80%)
Mar 31, 2021 19.90 20.65 19.47 19.99 1,239,885 +0.22(+1.11%)
Mar 30, 2021 18.23 19.91 17.77 19.77 667,089 +1.65(+9.11%)
Mar 29, 2021 18.54 19.18 17.73 18.12 623,985 -0.68(-3.62%)
Mar 26, 2021 19.08 19.72 17.68 18.80 643,800 -0.16(-0.84%)
Mar 25, 2021 16.76 19.39 16.74 18.96 1,153,907 +1.41(+8.03%)
Mar 24, 2021 19.38 20.36 17.38 17.55 1,026,137 -1.46(-7.68%)
Mar 23, 2021 20.74 21.05 18.82 19.01 761,216 -1.67(-8.08%)
Mar 22, 2021 21.58 22.45 20.51 20.68 1,313,020 -0.85(-3.95%)
Mar 19, 2021 19.35 21.85 19.32 21.53 2,249,200 +2.28(+11.84%)
Mar 18, 2021 19.14 20.50 18.31 19.25 2,591,317 +0.46(+2.45%)
Mar 17, 2021 16.14 18.87 15.81 18.79 2,317,587 +2.07(+12.38%)
Mar 16, 2021 18.00 18.23 16.36 16.72 479,229 -1.10(-6.17%)
Mar 15, 2021 17.51 18.40 16.70 17.82 836,831 +0.53(+3.07%)
Mar 12, 2021 17.43 17.66 16.26 17.29 544,900 -0.58(-3.25%)
Mar 11, 2021 16.15 17.93 15.36 17.87 1,896,609 +1.80(+11.20%)
Mar 10, 2021 15.17 16.53 15.17 16.07 766,002 +1.08(+7.20%)
Mar 09, 2021 14.19 15.73 14.19 14.99 1,419,364 +1.24(+9.02%)
Mar 08, 2021 13.62 14.45 13.02 13.75 1,088,225 +0.48(+3.62%)
Mar 05, 2021 12.80 13.44 11.13 13.27 1,376,100 +0.42(+3.27%)
Mar 04, 2021 14.77 15.18 12.62 12.85 1,290,470 -2.09(-13.99%)
Mar 03, 2021 16.00 16.34 14.10 14.94 981,197 -1.04(-6.51%)
Mar 02, 2021 16.92 17.21 15.83 15.98 589,545 -1.26(-7.31%)
Mar 01, 2021 15.94 17.41 15.82 17.24 982,546 +1.78(+11.51%)
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%)
Dec 01, 2020 4.830 4.940 4.500 4.630 167,872 -0.11(-2.32%)
Nov 30, 2020 4.930 5.100 4.530 4.740 296,318 -0.05(-1.04%)
Nov 27, 2020 4.860 5.160 4.728 4.790 183,800 +0.01(+0.21%)
Nov 25, 2020 4.500 4.890 4.360 4.780 336,700 +0.32(+7.17%)
Nov 24, 2020 4.900 4.990 4.360 4.460 335,145 -0.31(-6.50%)
Nov 23, 2020 4.440 4.840 4.350 4.770 430,556 +0.47(+10.93%)
Nov 20, 2020 4.170 4.330 4.020 4.300 230,200 +0.24(+5.91%)
Nov 19, 2020 4.050 4.180 3.980 4.060 172,782 -0.01(-0.25%)
Nov 18, 2020 4.020 4.076 3.910 4.070 186,650 +0.07(+1.75%)
Nov 17, 2020 3.980 4.110 3.960 4.000 223,161 +0.05(+1.27%)
Nov 16, 2020 4.170 4.226 3.910 3.950 309,743 -0.17(-4.13%)
Nov 13, 2020 4.150 4.380 4.050 4.120 222,500 -0.02(-0.48%)
Nov 12, 2020 4.070 4.200 3.960 4.140 334,625 +0.07(+1.72%)
Nov 11, 2020 4.060 4.340 3.850 4.070 295,508 +0.16(+4.09%)
Nov 10, 2020 4.000 4.280 3.780 3.910 494,027 -0.10(-2.49%)
Nov 09, 2020 3.950 4.490 3.910 4.010 638,937 +0.24(+6.37%)
Nov 06, 2020 3.790 3.930 3.380 3.770 742,400 +0.03(+0.80%)
Nov 05, 2020 3.930 3.930 3.650 3.740 457,778 -0.09(-2.35%)
Nov 04, 2020 4.020 4.120 3.520 3.830 516,786 -0.19(-4.73%)
Nov 03, 2020 3.950 4.300 3.770 4.020 509,998 +0.07(+1.77%)
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.