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 (%)
Sep 30, 2020 5.820 5.900 5.605 5.760 262,329 -0.05(-0.86%)
Sep 29, 2020 5.750 5.960 5.650 5.810 416,771 +0.06(+1.04%)
Sep 28, 2020 5.750 5.910 5.700 5.750 167,999 +0.08(+1.41%)
Sep 25, 2020 5.710 5.820 5.540 5.670 260,500 +0.13(+2.35%)
Sep 24, 2020 6.450 6.450 5.500 5.540 915,080 -1.01(-15.42%)
Sep 23, 2020 7.030 7.100 6.250 6.550 539,591 -0.48(-6.83%)
Sep 22, 2020 7.150 7.440 6.970 7.030 401,654 -0.05(-0.71%)
Sep 21, 2020 7.600 7.650 6.940 7.080 664,416 -0.67(-8.65%)
Sep 18, 2020 7.360 7.790 7.280 7.750 933,400 +0.53(+7.34%)
Sep 17, 2020 6.750 7.800 6.680 7.220 1,283,815 +0.42(+6.18%)
Sep 16, 2020 6.620 7.140 6.620 6.800 1,529,025 +0.29(+4.45%)
Sep 15, 2020 6.480 6.590 6.350 6.510 636,578 +0.03(+0.46%)
Sep 14, 2020 6.330 6.540 6.330 6.480 391,872 +0.23(+3.68%)
Sep 11, 2020 6.430 6.530 6.250 6.250 2,848,400 -0.25(-3.85%)
Sep 10, 2020 6.600 6.600 6.300 6.500 242,747 -0.05(-0.76%)
Sep 09, 2020 6.620 6.700 6.530 6.550 256,836 -0.02(-0.30%)
Sep 08, 2020 6.700 6.873 6.450 6.570 365,093 +0.12(+1.86%)
Sep 04, 2020 6.500 6.530 6.070 6.450 346,600 +0.01(+0.16%)
Sep 03, 2020 6.450 6.500 6.050 6.440 327,098 -0.01(-0.16%)
Sep 02, 2020 6.970 7.020 6.190 6.450 1,474,478 -0.11(-1.68%)
Sep 01, 2020 6.500 6.670 6.440 6.560 411,655 +0.06(+0.92%)
Aug 31, 2020 6.780 6.890 6.360 6.500 754,350 -0.11(-1.66%)
Aug 28, 2020 6.580 7.000 6.040 6.610 2,170,500 -0.13(-1.93%)
Aug 27, 2020 5.330 7.000 5.270 6.740 5,889,581 +1.39(+25.98%)
Aug 26, 2020 4.940 5.430 4.840 5.350 604,847 +0.35(+7.00%)
Aug 25, 2020 4.700 5.000 4.613 5.000 179,026 +0.39(+8.46%)
Aug 24, 2020 4.590 4.762 4.500 4.610 64,377 +0.02(+0.44%)
Aug 21, 2020 4.560 4.680 4.328 4.590 98,700 +0.04(+0.88%)
Aug 20, 2020 4.590 5.080 4.320 4.550 638,586 -0.04(-0.87%)
Aug 19, 2020 4.270 4.740 4.209 4.590 333,804 +0.34(+8.00%)
Aug 18, 2020 4.170 4.270 4.091 4.250 34,355 +0.04(+0.95%)
Aug 17, 2020 4.320 4.400 4.166 4.210 134,378 -0.14(-3.22%)
Aug 14, 2020 4.020 4.430 3.950 4.350 216,100 +0.32(+7.94%)
Aug 13, 2020 4.010 4.030 3.880 4.030 23,172 +0.03(+0.75%)
Aug 12, 2020 3.950 4.080 3.930 4.000 20,692 +0.06(+1.52%)
Aug 11, 2020 4.170 4.170 3.880 3.940 70,995 -0.22(-5.29%)
Aug 10, 2020 4.240 4.290 4.062 4.160 87,953 +0.00(+0.00%)
Aug 07, 2020 4.090 4.160 3.910 4.160 143,400 +0.12(+2.97%)
Aug 06, 2020 3.900 4.250 3.830 4.040 301,015 +0.28(+7.45%)
Aug 05, 2020 3.810 3.870 3.720 3.760 76,045 -0.04(-1.05%)
Aug 04, 2020 3.840 3.913 3.790 3.800 51,373 +0.02(+0.53%)
Aug 03, 2020 3.980 4.050 3.680 3.780 140,301 -0.19(-4.79%)
Jul 31, 2020 4.050 4.100 3.870 3.970 95,600 -0.05(-1.24%)
Jul 30, 2020 3.780 4.100 3.770 4.020 136,678 +0.26(+6.91%)
Jul 29, 2020 3.680 3.800 3.600 3.760 49,387 +0.02(+0.53%)
Jul 28, 2020 3.700 3.761 3.700 3.740 5,591 +0.02(+0.54%)
Jul 27, 2020 3.750 3.840 3.635 3.720 53,021 -0.08(-2.11%)
Jul 24, 2020 3.750 3.830 3.650 3.800 30,400 +0.05(+1.33%)
Jul 23, 2020 3.970 4.000 3.690 3.750 95,613 -0.20(-5.06%)
Jul 22, 2020 3.840 4.050 3.830 3.950 93,035 +0.15(+3.95%)
Jul 21, 2020 3.990 3.990 3.730 3.800 77,347 -0.13(-3.31%)
Jul 20, 2020 3.890 4.150 3.860 3.930 101,786 +0.08(+2.08%)
Jul 17, 2020 3.670 3.850 3.580 3.850 82,000 +0.18(+4.90%)
Jul 16, 2020 3.540 3.700 3.540 3.670 45,654 +0.13(+3.67%)
Jul 15, 2020 3.520 3.550 3.440 3.540 59,044 +0.04(+1.14%)
Jul 14, 2020 3.480 3.780 3.460 3.500 23,310 +0.05(+1.45%)
Jul 13, 2020 3.460 3.640 3.430 3.450 52,879 +0.00(+0.00%)
Jul 10, 2020 3.480 3.599 3.420 3.450 155,400 -0.03(-0.86%)
Jul 09, 2020 3.690 3.740 3.420 3.480 113,662 -0.20(-5.43%)
Jul 08, 2020 3.800 3.900 3.650 3.680 184,950 -0.02(-0.54%)
Jul 07, 2020 3.790 3.860 3.600 3.700 279,581 -0.11(-2.89%)
Jul 06, 2020 4.030 4.280 3.730 3.810 208,174 -0.27(-6.62%)
Jul 02, 2020 4.460 4.560 4.050 4.080 187,100 -0.25(-5.77%)
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.