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

Rekor Systems Inc (NQ: REKR )

1.940 +0.010 (+0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2019 3.500 3.820 3.500 3.820 337,800 +0.36(+10.40%)
Dec 30, 2019 3.110 3.460 3.100 3.460 168,954 +0.38(+12.34%)
Dec 27, 2019 3.010 3.130 2.940 3.080 111,700 +0.07(+2.33%)
Dec 26, 2019 3.110 3.160 2.860 3.010 259,741 -0.14(-4.44%)
Dec 24, 2019 3.200 3.210 3.100 3.150 95,800 -0.05(-1.56%)
Dec 23, 2019 3.130 3.265 3.080 3.200 176,776 +0.07(+2.24%)
Dec 20, 2019 3.210 3.250 3.100 3.130 140,100 -0.08(-2.49%)
Dec 19, 2019 3.380 3.390 3.210 3.210 169,967 -0.13(-3.89%)
Dec 18, 2019 3.230 3.444 3.170 3.340 152,256 +0.13(+4.05%)
Dec 17, 2019 3.210 3.296 3.170 3.210 109,939 +0.03(+0.94%)
Dec 16, 2019 3.240 3.260 3.050 3.180 144,844 -0.06(-1.85%)
Dec 13, 2019 3.450 3.466 3.060 3.240 202,000 -0.24(-6.90%)
Dec 12, 2019 3.490 3.650 3.250 3.480 394,680 +0.08(+2.35%)
Dec 11, 2019 3.160 3.460 3.090 3.400 449,314 +0.32(+10.39%)
Dec 10, 2019 3.000 3.240 2.760 3.080 394,507 +0.08(+2.67%)
Dec 09, 2019 2.620 3.040 2.570 3.000 555,502 +0.45(+17.65%)
Dec 06, 2019 2.660 2.660 2.550 2.550 183,200 -0.05(-1.92%)
Dec 05, 2019 2.520 2.640 2.510 2.600 112,152 +0.08(+3.17%)
Dec 04, 2019 2.580 2.614 2.520 2.520 94,810 -0.04(-1.56%)
Dec 03, 2019 2.670 2.730 2.530 2.560 165,196 -0.11(-4.12%)
Dec 02, 2019 2.480 2.750 2.390 2.670 425,564 +0.22(+8.98%)
Nov 29, 2019 2.340 2.500 2.330 2.450 236,300 +0.14(+6.06%)
Nov 27, 2019 2.340 2.340 2.270 2.310 55,000 -0.05(-2.12%)
Nov 26, 2019 2.300 2.446 2.260 2.360 74,194 +0.03(+1.29%)
Nov 25, 2019 2.320 2.450 2.300 2.330 99,242 +0.06(+2.64%)
Nov 22, 2019 2.220 2.310 2.210 2.270 63,700 +0.05(+2.25%)
Nov 21, 2019 2.250 2.320 2.210 2.220 20,481 -0.03(-1.33%)
Nov 20, 2019 2.170 2.350 2.110 2.250 61,745 +0.03(+1.35%)
Nov 19, 2019 2.280 2.320 2.191 2.220 54,351 -0.08(-3.48%)
Nov 18, 2019 2.140 2.300 2.110 2.300 59,715 +0.11(+5.02%)
Nov 15, 2019 2.380 2.410 2.100 2.190 275,600 -0.22(-9.13%)
Nov 14, 2019 2.370 2.420 2.350 2.410 36,325 +0.01(+0.42%)
Nov 13, 2019 2.390 2.450 2.336 2.400 53,094 -0.02(-0.83%)
Nov 12, 2019 2.420 2.450 2.400 2.420 62,445 +0.00(+0.00%)
Nov 11, 2019 2.450 2.470 2.410 2.420 68,928 -0.03(-1.22%)
Nov 08, 2019 2.290 2.500 2.290 2.450 228,600 +0.08(+3.38%)
Nov 07, 2019 2.340 2.370 2.250 2.370 97,214 +0.11(+4.87%)
Nov 06, 2019 2.320 2.320 2.250 2.260 24,496 -0.09(-3.83%)
Nov 05, 2019 2.370 2.377 2.230 2.350 73,977 +0.01(+0.43%)
Nov 04, 2019 2.350 2.361 2.292 2.340 108,092 +0.05(+2.18%)
Nov 01, 2019 2.130 2.300 2.100 2.290 104,000 +0.19(+9.05%)
Oct 31, 2019 2.040 2.150 1.930 2.100 173,541 +0.04(+1.69%)
Oct 30, 2019 2.050 2.094 2.010 2.065 62,178 +0.00(+0.24%)
Oct 29, 2019 2.080 2.125 2.050 2.060 49,032 -0.06(-2.83%)
Oct 28, 2019 2.130 2.230 2.100 2.120 132,511 -0.02(-0.93%)
Oct 25, 2019 2.070 2.180 2.050 2.140 69,000 +0.09(+4.39%)
Oct 24, 2019 2.120 2.150 2.050 2.050 39,701 -0.08(-3.76%)
Oct 23, 2019 2.000 2.141 1.980 2.130 112,873 +0.13(+6.50%)
Oct 22, 2019 1.960 2.050 1.930 2.000 225,355 +0.03(+1.52%)
Oct 21, 2019 2.020 2.030 1.850 1.970 250,010 -0.05(-2.48%)
Oct 18, 2019 2.140 2.170 1.950 2.020 467,300 -0.11(-5.16%)
Oct 17, 2019 2.530 2.530 2.110 2.130 1,800,279 -0.06(-2.52%)
Oct 16, 2019 2.230 2.300 2.150 2.185 57,948 -0.06(-2.89%)
Oct 15, 2019 2.280 2.300 2.170 2.250 63,600 -0.03(-1.32%)
Oct 14, 2019 2.200 2.390 2.200 2.280 69,150 +0.09(+4.11%)
Oct 11, 2019 2.050 2.323 2.050 2.190 72,500 +0.14(+6.83%)
Oct 10, 2019 2.020 2.100 2.020 2.050 58,521 +0.05(+2.50%)
Oct 09, 2019 1.990 2.025 1.950 2.000 61,749 +0.00(+0.00%)
Oct 08, 2019 2.100 2.120 1.964 2.000 132,939 -0.08(-3.85%)
Oct 07, 2019 2.100 2.190 2.080 2.080 122,924 -0.05(-2.35%)
Oct 04, 2019 2.110 2.157 2.080 2.130 47,900 +0.01(+0.47%)
Oct 03, 2019 2.010 2.120 2.010 2.120 66,246 +0.12(+6.00%)
Oct 02, 2019 2.080 2.080 1.920 2.000 174,132 -0.12(-5.66%)
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.