Skip to main content

Rekor Systems Inc (NQ: REKR )

2.285 +0.065 (+2.93%)
Streaming Delayed Price Updated: 3:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.660 1.730 546,754 -0.09(-4.95%)
Jun 15, 2023 1.770 1.890 1.728 1.820 278,540 +0.06(+3.41%)
Jun 14, 2023 1.840 2.100 1.750 1.760 545,059 -0.10(-5.38%)
Jun 13, 2023 1.840 1.900 1.770 1.860 241,441 +0.03(+1.64%)
Jun 12, 2023 1.830 1.940 1.800 1.830 431,630 +0.01(+0.55%)
Jun 09, 2023 1.860 1.890 1.706 1.820 387,040 -0.02(-1.09%)
Jun 08, 2023 1.710 1.880 1.600 1.840 599,447 +0.13(+7.60%)
Jun 07, 2023 1.880 1.890 1.680 1.710 433,611 -0.11(-6.04%)
Jun 06, 2023 1.650 1.860 1.610 1.820 602,697 +0.22(+13.75%)
Jun 05, 2023 1.690 1.740 1.580 1.600 300,380 -0.02(-1.23%)
Jun 02, 2023 1.770 1.870 1.600 1.620 564,407 -0.14(-7.95%)
Jun 01, 2023 1.690 1.940 1.630 1.760 714,531 +0.10(+6.02%)
May 31, 2023 1.470 1.700 1.350 1.660 665,004 +0.19(+12.93%)
May 30, 2023 1.420 1.540 1.350 1.470 412,420 +0.09(+6.91%)
May 26, 2023 1.350 1.500 1.320 1.375 487,698 +0.08(+6.59%)
May 25, 2023 1.370 1.370 1.250 1.290 201,451 -0.05(-3.73%)
May 24, 2023 1.380 1.420 1.280 1.340 256,670 -0.08(-5.63%)
May 23, 2023 1.540 1.580 1.410 1.420 195,983 -0.09(-5.96%)
May 22, 2023 1.320 1.530 1.320 1.510 556,669 +0.19(+13.96%)
May 19, 2023 1.300 1.370 1.290 1.325 202,175 +0.03(+2.71%)
May 18, 2023 1.280 1.319 1.240 1.290 196,553 +0.01(+0.78%)
May 17, 2023 1.230 1.280 1.200 1.280 138,960 +0.07(+5.79%)
May 16, 2023 1.190 1.310 1.190 1.210 177,163 +0.00(+0.00%)
May 15, 2023 1.240 1.290 1.200 1.210 241,394 +0.01(+0.83%)
May 12, 2023 1.330 1.350 1.200 1.200 182,751 -0.15(-11.11%)
May 11, 2023 1.310 1.360 1.290 1.350 184,839 +0.04(+3.05%)
May 10, 2023 1.220 1.360 1.210 1.310 256,914 +0.09(+7.38%)
May 09, 2023 1.330 1.330 1.200 1.220 263,898 -0.09(-6.87%)
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%)
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.