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 +0.020 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 31, 2023 2.600 2.795 2.540 2.750 620,654 +0.15(+5.77%)
Oct 30, 2023 2.600 2.655 2.550 2.600 399,483 +0.05(+1.96%)
Oct 27, 2023 2.680 2.750 2.520 2.550 1,005,627 -0.16(-5.90%)
Oct 26, 2023 2.650 2.749 2.610 2.710 824,643 +0.03(+1.12%)
Oct 25, 2023 2.800 2.800 2.650 2.680 766,398 -0.12(-4.29%)
Oct 24, 2023 2.810 2.920 2.770 2.800 619,410 +0.00(+0.00%)
Oct 23, 2023 2.750 2.815 2.650 2.800 600,220 -0.01(-0.36%)
Oct 20, 2023 2.800 2.840 2.725 2.810 605,678 +0.03(+1.08%)
Oct 19, 2023 3.000 3.030 2.770 2.780 763,597 -0.22(-7.33%)
Oct 18, 2023 3.110 3.110 2.910 3.000 599,476 -0.16(-5.06%)
Oct 17, 2023 3.100 3.260 3.085 3.160 764,376 +0.07(+2.27%)
Oct 16, 2023 2.980 3.140 2.920 3.090 472,678 +0.12(+4.04%)
Oct 13, 2023 3.240 3.250 2.955 2.970 919,588 -0.22(-6.90%)
Oct 12, 2023 3.390 3.400 3.151 3.190 519,270 -0.21(-6.18%)
Oct 11, 2023 3.350 3.560 3.290 3.400 1,669,650 +0.16(+4.94%)
Oct 10, 2023 2.930 3.400 2.930 3.240 1,959,936 +0.30(+10.20%)
Oct 09, 2023 2.880 2.975 2.830 2.940 513,432 +0.03(+1.03%)
Oct 06, 2023 2.670 2.925 2.650 2.910 764,862 +0.21(+7.78%)
Oct 05, 2023 2.740 2.740 2.630 2.700 406,232 -0.05(-1.82%)
Oct 04, 2023 2.730 2.790 2.655 2.750 675,223 +0.05(+1.85%)
Oct 03, 2023 2.760 2.850 2.635 2.700 684,026 -0.08(-2.88%)
Oct 02, 2023 2.820 2.880 2.718 2.780 632,993 -0.04(-1.42%)
Sep 29, 2023 2.850 2.925 2.790 2.820 533,851 +0.00(+0.00%)
Sep 28, 2023 2.890 2.980 2.800 2.820 515,764 -0.08(-2.76%)
Sep 27, 2023 2.760 3.005 2.760 2.900 1,165,807 +0.18(+6.62%)
Sep 26, 2023 2.660 2.775 2.640 2.720 964,849 +0.06(+2.26%)
Sep 25, 2023 2.630 2.735 2.645 2.660 939,880 -0.01(-0.56%)
Sep 22, 2023 2.720 2.815 2.670 2.675 1,035,588 -0.10(-3.43%)
Sep 21, 2023 2.860 2.920 2.760 2.770 1,417,034 -0.20(-6.73%)
Sep 20, 2023 2.960 3.080 2.870 2.970 1,175,041 +0.02(+0.68%)
Sep 19, 2023 3.200 3.200 2.930 2.950 1,501,101 -0.32(-9.79%)
Sep 18, 2023 3.290 3.320 3.180 3.270 1,383,310 -0.08(-2.39%)
Sep 15, 2023 3.380 3.490 3.270 3.350 1,670,744 -0.02(-0.59%)
Sep 14, 2023 3.690 3.700 3.360 3.370 1,174,001 -0.32(-8.67%)
Sep 13, 2023 3.880 3.990 3.660 3.690 1,628,859 -0.07(-1.86%)
Sep 12, 2023 3.890 4.010 3.730 3.760 1,004,258 -0.13(-3.34%)
Sep 11, 2023 3.650 4.035 3.650 3.890 1,273,106 +0.18(+4.85%)
Sep 08, 2023 3.520 3.730 3.520 3.710 1,217,111 +0.23(+6.61%)
Sep 07, 2023 3.580 3.600 3.339 3.480 1,385,260 -0.25(-6.70%)
Sep 06, 2023 3.540 3.889 3.530 3.730 1,483,434 +0.12(+3.32%)
Sep 05, 2023 3.790 3.850 3.432 3.610 1,811,530 -0.20(-5.25%)
Sep 01, 2023 3.700 3.830 3.620 3.810 980,043 +0.11(+2.97%)
Aug 31, 2023 3.890 3.920 3.680 3.700 1,290,287 -0.17(-4.39%)
Aug 30, 2023 4.030 4.070 3.820 3.870 1,629,617 -0.21(-5.15%)
Aug 29, 2023 3.600 4.150 3.541 4.080 1,918,643 +0.49(+13.65%)
Aug 28, 2023 3.590 3.820 3.560 3.590 1,150,111 +0.04(+1.13%)
Aug 25, 2023 3.590 3.870 3.264 3.550 1,378,730 +0.00(+0.00%)
Aug 24, 2023 3.830 3.915 3.430 3.550 1,418,490 -0.12(-3.27%)
Aug 23, 2023 3.430 3.790 3.360 3.670 1,731,245 +0.27(+7.94%)
Aug 22, 2023 3.480 3.550 3.130 3.400 1,393,468 -0.03(-0.87%)
Aug 21, 2023 3.450 3.470 3.170 3.430 1,341,229 +0.29(+9.24%)
Aug 18, 2023 3.000 3.230 2.960 3.140 1,161,200 +0.10(+3.29%)
Aug 17, 2023 2.770 3.130 2.630 3.040 1,855,872 +0.31(+11.36%)
Aug 16, 2023 2.500 2.800 2.480 2.730 850,964 +0.25(+10.08%)
Aug 15, 2023 2.760 2.790 2.450 2.480 867,042 -0.25(-9.16%)
Aug 14, 2023 2.690 2.838 2.620 2.730 608,647 +0.10(+3.80%)
Aug 11, 2023 2.590 2.650 2.530 2.630 328,849 +0.06(+2.33%)
Aug 10, 2023 2.530 2.660 2.520 2.570 431,565 +0.06(+2.39%)
Aug 09, 2023 2.580 2.610 2.450 2.510 451,409 -0.07(-2.71%)
Aug 08, 2023 2.640 2.650 2.470 2.580 483,021 -0.09(-3.37%)
Aug 07, 2023 2.820 2.820 2.620 2.670 467,694 -0.15(-5.32%)
Aug 04, 2023 2.750 2.970 2.690 2.820 559,351 +0.08(+2.92%)
Aug 03, 2023 2.750 2.796 2.650 2.740 398,788 -0.06(-2.14%)
Aug 02, 2023 3.000 3.010 2.740 2.800 587,188 -0.22(-7.28%)
Aug 01, 2023 2.970 3.142 2.890 3.020 506,623 -0.02(-0.66%)
Jul 31, 2023 2.690 3.080 2.650 3.040 914,609 +0.44(+16.92%)
Jul 28, 2023 2.380 2.640 2.360 2.600 851,968 +0.23(+9.47%)
Jul 27, 2023 2.850 2.875 2.300 2.375 1,308,940 -0.46(-16.08%)
Jul 26, 2023 2.900 2.920 2.710 2.830 283,907 -0.02(-0.70%)
Jul 25, 2023 2.910 2.950 2.660 2.850 713,677 -0.07(-2.40%)
Jul 24, 2023 3.070 3.070 2.900 2.920 504,536 -0.15(-4.89%)
Jul 21, 2023 3.070 3.190 2.893 3.070 581,787 +0.02(+0.66%)
Jul 20, 2023 2.950 3.100 2.800 3.050 619,312 +0.08(+2.69%)
Jul 19, 2023 3.230 3.250 2.950 2.970 823,221 -0.25(-7.91%)
Jul 18, 2023 3.190 3.500 3.030 3.225 1,473,281 +0.23(+7.86%)
Jul 17, 2023 2.760 3.010 2.600 2.990 674,837 +0.26(+9.52%)
Jul 14, 2023 2.950 3.010 2.700 2.730 638,606 -0.21(-7.14%)
Jul 13, 2023 3.110 3.370 2.850 2.940 1,596,493 -0.12(-3.92%)
Jul 12, 2023 2.700 3.160 2.700 3.060 1,203,480 +0.41(+15.47%)
Jul 11, 2023 2.640 2.890 2.550 2.650 875,419 +0.05(+1.92%)
Jul 10, 2023 2.490 2.665 2.300 2.600 749,782 +0.06(+2.36%)
Jul 07, 2023 2.660 2.749 2.510 2.540 756,092 -0.14(-5.22%)
Jul 06, 2023 2.300 2.700 2.040 2.680 1,319,750 +0.26(+10.74%)
Jul 05, 2023 2.240 2.460 2.230 2.420 965,520 +0.14(+6.14%)
Jul 03, 2023 1.810 2.320 1.810 2.280 823,805 +0.50(+28.09%)
Jun 30, 2023 1.980 1.980 1.700 1.780 588,051 -0.16(-8.25%)
Jun 29, 2023 1.890 1.990 1.840 1.940 524,014 +0.08(+4.30%)
Jun 28, 2023 1.600 1.870 1.580 1.860 859,559 +0.29(+18.47%)
Jun 27, 2023 1.410 1.638 1.370 1.570 1,255,279 +0.17(+12.14%)
Jun 26, 2023 1.410 1.460 1.310 1.400 862,042 +0.01(+0.72%)
Jun 23, 2023 1.410 1.490 1.280 1.390 5,571,931 -0.07(-4.79%)
Jun 22, 2023 1.550 1.579 1.410 1.460 528,364 -0.07(-4.58%)
Jun 21, 2023 1.600 1.610 1.510 1.530 435,321 -0.07(-4.38%)
Jun 20, 2023 1.700 1.760 1.540 1.600 435,948 -0.13(-7.51%)
Jun 16, 2023 1.880 1.950 1.650 1.730 546,754 -0.09(-4.95%)
Jun 15, 2023 1.770 1.890 1.728 1.820 278,540 +0.51(+38.93%)
May 08, 2023 1.330 1.340 1.260 1.310 281,776 +0.02(+1.55%)
May 05, 2023 1.220 1.300 1.220 1.290 284,995 +0.10(+8.40%)
May 04, 2023 1.110 1.210 1.080 1.190 187,092 +0.10(+9.17%)
May 03, 2023 1.110 1.130 1.060 1.090 189,474 -0.01(-0.91%)
May 02, 2023 1.140 1.170 1.070 1.100 125,967 -0.05(-4.35%)
May 01, 2023 1.200 1.220 1.140 1.150 107,085 -0.06(-4.96%)
Apr 28, 2023 1.220 1.250 1.170 1.210 108,439 -0.04(-3.59%)
Apr 27, 2023 1.210 1.270 1.130 1.255 311,917 +0.04(+3.72%)
Apr 26, 2023 1.090 1.260 1.046 1.210 612,892 +0.16(+15.24%)
Apr 25, 2023 1.000 1.090 1.000 1.050 263,809 +0.05(+5.21%)
Apr 24, 2023 1.030 1.070 0.9980 0.9980 235,802 -0.03(-3.11%)
Apr 21, 2023 1.090 1.120 1.010 1.030 484,519 -0.04(-3.74%)
Apr 20, 2023 1.130 1.140 1.050 1.070 323,052 -0.07(-6.14%)
Apr 19, 2023 1.200 1.260 1.041 1.140 1,490,530 +0.00(+0.00%)
Apr 18, 2023 1.190 1.210 1.040 1.140 473,903 -0.05(-4.20%)
Apr 17, 2023 1.210 1.240 1.150 1.190 194,164 -0.03(-2.46%)
Apr 14, 2023 1.270 1.280 1.200 1.220 137,394 -0.06(-4.69%)
Apr 13, 2023 1.210 1.280 1.200 1.280 130,413 +0.07(+5.79%)
Apr 12, 2023 1.300 1.320 1.180 1.210 184,380 -0.06(-4.72%)
Apr 11, 2023 1.190 1.320 1.190 1.270 295,728 +0.03(+2.83%)
Apr 10, 2023 1.120 1.250 1.120 1.235 354,187 +0.14(+12.27%)
Apr 06, 2023 1.080 1.140 1.080 1.100 127,645 -0.01(-0.90%)
Apr 05, 2023 1.180 1.180 1.095 1.110 200,881 -0.04(-3.48%)
Apr 04, 2023 1.190 1.229 1.130 1.150 158,895 -0.03(-2.54%)
Apr 03, 2023 1.250 1.260 1.160 1.180 279,269 -0.07(-5.60%)
Mar 31, 2023 1.260 1.270 1.210 1.250 243,870 +0.03(+2.46%)
Mar 30, 2023 1.250 1.340 1.200 1.220 265,162 -0.09(-6.87%)
Mar 29, 2023 1.340 1.360 1.260 1.310 144,930 +0.00(+0.00%)
Mar 28, 2023 1.380 1.405 1.300 1.310 269,714 -0.11(-7.75%)
Mar 27, 2023 1.390 1.450 1.320 1.420 247,775 +0.03(+2.16%)
Mar 24, 2023 1.360 1.420 1.310 1.390 213,145 -0.04(-2.80%)
Mar 23, 2023 1.410 1.550 1.410 1.430 251,590 +0.05(+3.62%)
Mar 22, 2023 1.410 1.510 1.340 1.380 247,528 +0.03(+2.22%)
Mar 21, 2023 1.240 1.390 1.216 1.350 324,930 +0.12(+9.76%)
Mar 20, 2023 1.260 1.330 1.190 1.230 345,680 -0.03(-2.38%)
Mar 17, 2023 1.310 1.420 1.250 1.260 735,527 -0.05(-3.82%)
Mar 16, 2023 1.380 1.495 1.300 1.310 190,604 -0.04(-2.96%)
Mar 15, 2023 1.370 1.410 1.300 1.350 273,683 -0.05(-3.57%)
Mar 14, 2023 1.550 1.550 1.365 1.400 310,133 -0.01(-0.36%)
Mar 13, 2023 1.490 1.520 1.380 1.405 361,318 -0.11(-7.57%)
Mar 10, 2023 1.540 1.580 1.460 1.520 292,159 -0.04(-2.56%)
Mar 09, 2023 1.730 1.740 1.560 1.560 172,729 -0.14(-8.24%)
Mar 08, 2023 1.720 1.770 1.670 1.700 158,323 -0.06(-3.41%)
Mar 07, 2023 1.670 1.785 1.660 1.760 141,418 +0.08(+4.76%)
Mar 06, 2023 1.800 1.800 1.620 1.680 259,911 -0.10(-5.62%)
Mar 03, 2023 1.450 1.820 1.450 1.780 968,435 +0.36(+25.35%)
Mar 02, 2023 1.430 1.490 1.420 1.420 152,702 -0.03(-2.07%)
Mar 01, 2023 1.460 1.540 1.430 1.450 180,725 -0.04(-2.68%)
Feb 28, 2023 1.490 1.500 1.430 1.490 200,166 +0.00(+0.00%)
Feb 27, 2023 1.430 1.500 1.420 1.490 411,123 +0.06(+4.20%)
Feb 24, 2023 1.550 1.620 1.410 1.430 480,247 -0.13(-8.33%)
Feb 23, 2023 1.680 1.709 1.530 1.560 333,288 -0.11(-6.59%)
Feb 22, 2023 1.710 1.722 1.620 1.670 308,464 -0.01(-0.60%)
Feb 21, 2023 1.770 1.790 1.600 1.680 742,838 -0.12(-6.67%)
Feb 17, 2023 1.930 1.980 1.800 1.800 247,963 -0.14(-7.22%)
Feb 16, 2023 1.810 1.990 1.770 1.940 353,356 +0.09(+4.86%)
Feb 15, 2023 1.740 1.880 1.700 1.850 316,639 +0.10(+5.71%)
Feb 14, 2023 1.750 1.790 1.680 1.750 194,611 -0.01(-0.57%)
Feb 13, 2023 1.830 1.900 1.760 1.760 251,760 -0.09(-4.86%)
Feb 10, 2023 1.860 1.925 1.720 1.850 285,430 +0.04(+2.21%)
Feb 09, 2023 1.900 1.910 1.810 1.810 377,503 -0.03(-1.63%)
Feb 08, 2023 1.970 1.970 1.750 1.840 522,880 +0.08(+4.55%)
Feb 07, 2023 1.870 2.020 1.650 1.760 934,346 -0.08(-4.35%)
Feb 06, 2023 1.810 2.590 1.810 1.840 2,884,324 +0.03(+1.66%)
Feb 03, 2023 1.730 1.880 1.722 1.810 312,488 +0.04(+2.26%)
Feb 02, 2023 1.750 1.900 1.740 1.770 333,850 +0.06(+3.51%)
Feb 01, 2023 1.700 1.730 1.620 1.710 179,659 +0.01(+0.88%)
Jan 31, 2023 1.610 1.740 1.600 1.695 165,343 +0.08(+5.28%)
Jan 30, 2023 1.720 1.720 1.570 1.610 230,456 -0.13(-7.47%)
Jan 27, 2023 1.650 1.800 1.650 1.740 417,235 +0.07(+4.19%)
Jan 26, 2023 1.750 1.790 1.650 1.670 254,330 -0.03(-1.76%)
Jan 25, 2023 1.710 1.760 1.650 1.700 209,027 -0.04(-2.30%)
Jan 24, 2023 1.650 1.790 1.650 1.740 255,887 +0.07(+4.19%)
Jan 23, 2023 1.800 1.940 1.660 1.670 393,003 -0.13(-7.22%)
Jan 20, 2023 1.670 1.860 1.620 1.800 696,973 +0.24(+15.38%)
Jan 19, 2023 1.750 2.230 1.520 1.560 853,490 -0.20(-11.36%)
Jan 18, 2023 1.910 2.235 1.750 1.760 1,328,042 -0.15(-7.85%)
Jan 17, 2023 2.020 2.020 1.820 1.910 590,908 -0.09(-4.50%)
Jan 13, 2023 1.660 2.025 1.560 2.000 807,234 +0.34(+20.48%)
Jan 12, 2023 1.650 1.740 1.590 1.660 377,409 -0.02(-1.19%)
Jan 11, 2023 1.500 1.700 1.455 1.680 937,816 +0.22(+15.07%)
Jan 10, 2023 1.320 1.510 1.300 1.460 732,968 +0.16(+12.31%)
Jan 09, 2023 1.440 1.480 1.300 1.300 369,661 -0.18(-12.16%)
Jan 06, 2023 1.450 1.520 1.450 1.480 350,688 +0.03(+2.07%)
Jan 05, 2023 1.490 1.512 1.362 1.450 374,393 -0.07(-4.61%)
Jan 04, 2023 1.450 1.678 1.374 1.520 1,348,183 +0.04(+2.70%)
Jan 03, 2023 1.260 1.490 1.175 1.480 613,796 +0.28(+23.33%)
Dec 30, 2022 1.460 1.500 1.170 1.200 886,926 -0.26(-17.81%)
Dec 29, 2022 1.130 1.480 1.130 1.460 1,013,702 +0.37(+33.94%)
Dec 28, 2022 1.100 1.250 1.090 1.090 431,234 +0.08(+7.92%)
Dec 27, 2022 1.370 1.380 1.000 1.010 668,614 -0.35(-25.74%)
Dec 23, 2022 1.170 1.390 1.150 1.360 1,043,887 +0.20(+17.24%)
Dec 22, 2022 1.040 1.220 0.8800 1.160 3,057,907 +0.23(+24.61%)
Dec 21, 2022 0.5990 1.000 0.5990 0.9309 1,826,080 +0.34(+56.45%)
Dec 20, 2022 0.6080 0.6207 0.5624 0.5950 348,938 -0.01(-2.14%)
Dec 19, 2022 0.6254 0.6815 0.5901 0.6080 203,700 -0.00(-0.41%)
Dec 16, 2022 0.6800 0.7049 0.6105 0.6105 879,501 -0.08(-11.52%)
Dec 15, 2022 0.7500 0.7847 0.6900 0.6900 219,686 -0.07(-9.22%)
Dec 14, 2022 0.7700 0.7901 0.7600 0.7601 219,812 -0.03(-3.27%)
Dec 13, 2022 0.8389 0.8461 0.7700 0.7858 91,686 -0.01(-1.76%)
Dec 12, 2022 0.8000 0.8354 0.7950 0.7999 91,306 -0.02(-2.44%)
Dec 09, 2022 0.8734 0.9130 0.7620 0.8199 213,651 -0.08(-8.94%)
Dec 08, 2022 0.8400 0.9099 0.7699 0.9004 280,376 +0.13(+16.97%)
Dec 07, 2022 0.7789 0.8248 0.7652 0.7698 259,651 -0.01(-0.71%)
Dec 06, 2022 0.8272 0.8300 0.7653 0.7753 233,348 -0.05(-6.26%)
Dec 05, 2022 0.9005 0.9005 0.8100 0.8271 227,461 -0.07(-8.11%)
Dec 02, 2022 0.9400 0.9555 0.9000 0.9001 181,377 -0.05(-5.26%)
Dec 01, 2022 0.9574 1.000 0.9454 0.9501 109,723 -0.04(-3.55%)
Nov 30, 2022 0.9600 1.000 0.9600 0.9851 110,679 +0.01(+1.25%)
Nov 29, 2022 0.9831 0.9831 0.9500 0.9729 91,455 -0.02(-2.34%)
Nov 28, 2022 0.9200 1.000 0.9110 0.9962 255,986 +0.07(+7.12%)
Nov 25, 2022 0.9400 0.9400 0.9061 0.9300 55,025 -0.01(-0.55%)
Nov 23, 2022 0.9135 0.9592 0.8901 0.9351 169,173 +0.02(+1.63%)
Nov 22, 2022 0.9000 0.9447 0.8800 0.9201 267,076 +0.01(+1.61%)
Nov 21, 2022 0.8920 0.9180 0.8809 0.9055 271,578 +0.00(+0.03%)
Nov 18, 2022 0.9000 0.9523 0.8700 0.9052 455,878 -0.01(-1.62%)
Nov 17, 2022 1.000 1.010 0.8400 0.9201 1,110,515 -0.09(-8.90%)
Nov 16, 2022 1.040 1.100 0.9700 1.010 223,850 -0.01(-0.98%)
Nov 15, 2022 1.000 1.080 0.9700 1.020 272,171 +0.03(+3.03%)
Nov 14, 2022 1.020 1.150 0.9600 0.9900 351,060 -0.05(-4.81%)
Nov 11, 2022 0.9600 1.080 0.9600 1.040 224,467 +0.09(+9.47%)
Nov 10, 2022 0.9700 0.9900 0.9000 0.9500 96,878 +0.03(+2.99%)
Nov 09, 2022 0.9101 0.9400 0.9000 0.9224 85,603 -0.00(-0.22%)
Nov 08, 2022 0.9900 0.9900 0.9200 0.9244 77,020 -0.04(-3.75%)
Nov 07, 2022 0.9300 0.9900 0.9250 0.9604 103,886 +0.04(+4.33%)
Nov 04, 2022 0.9200 0.9400 0.9200 0.9205 66,727 +0.01(+1.15%)
Nov 03, 2022 0.9200 0.9518 0.9100 0.9100 76,672 -0.04(-4.14%)
Nov 02, 2022 0.9500 0.9659 0.9000 0.9493 256,906 -0.01(-1.33%)
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.