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 (%)
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%)
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.