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

Rekor Systems Inc (NQ: REKR )

1.675 -0.005 (-0.30%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 13, 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 (%)
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%)
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.