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

Rekor Systems Inc (NQ: REKR )

1.790 +0.040 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 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%)
Nov 02, 2020 4.350 4.520 3.660 3.950 753,195 -0.21(-5.05%)
Oct 30, 2020 4.340 4.350 3.924 4.160 827,800 -0.17(-3.93%)
Oct 29, 2020 3.450 4.550 3.390 4.330 4,246,472 +1.01(+30.42%)
Oct 28, 2020 4.490 4.530 3.090 3.320 1,919,120 -1.48(-30.83%)
Oct 27, 2020 4.780 4.990 4.750 4.800 148,152 +0.05(+1.05%)
Oct 26, 2020 5.080 5.180 4.690 4.750 488,926 -0.39(-7.59%)
Oct 23, 2020 5.300 5.338 5.000 5.140 271,800 -0.11(-2.10%)
Oct 22, 2020 5.260 5.480 5.160 5.250 180,291 +0.03(+0.57%)
Oct 21, 2020 5.630 5.690 5.120 5.220 400,679 -0.43(-7.61%)
Oct 20, 2020 5.730 5.850 5.620 5.650 200,611 -0.05(-0.88%)
Oct 19, 2020 5.960 6.070 5.650 5.700 215,836 -0.22(-3.72%)
Oct 16, 2020 6.000 6.180 5.850 5.920 206,000 -0.07(-1.17%)
Oct 15, 2020 6.260 6.300 5.940 5.990 324,344 -0.40(-6.26%)
Oct 14, 2020 6.670 6.740 6.250 6.390 115,199 -0.21(-3.18%)
Oct 13, 2020 6.490 6.630 6.400 6.600 138,642 +0.14(+2.17%)
Oct 12, 2020 6.670 6.750 6.330 6.460 237,115 -0.24(-3.58%)
Oct 09, 2020 6.310 6.850 6.300 6.700 317,000 +0.43(+6.86%)
Oct 08, 2020 6.370 6.570 6.010 6.270 228,282 +0.09(+1.46%)
Oct 07, 2020 5.840 6.192 5.700 6.180 229,185 +0.41(+7.11%)
Oct 06, 2020 5.740 6.150 5.730 5.770 317,152 +0.05(+0.87%)
Oct 05, 2020 5.810 5.870 5.690 5.720 299,060 -0.05(-0.87%)
Oct 02, 2020 5.650 5.850 5.600 5.770 181,600 +0.03(+0.52%)
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.