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

Rekor Systems Inc (NQ: REKR )

1.750 -0.050 (-2.78%)
Streaming Delayed Price Updated: 11:41 AM EDT, Apr 25, 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 (%)
Mar 31, 2020 3.470 4.005 3.310 3.700 208,802 +0.14(+3.93%)
Mar 30, 2020 3.080 3.560 3.000 3.560 118,269 +0.39(+12.30%)
Mar 27, 2020 3.170 3.240 3.020 3.170 31,700 -0.03(-0.94%)
Mar 26, 2020 3.100 3.390 2.900 3.200 92,543 +0.21(+7.02%)
Mar 25, 2020 2.910 3.080 2.700 2.990 87,808 +0.22(+7.94%)
Mar 24, 2020 2.670 2.890 2.610 2.770 60,537 +0.24(+9.49%)
Mar 23, 2020 2.500 2.678 2.350 2.530 101,056 +0.02(+0.80%)
Mar 20, 2020 2.860 2.970 2.510 2.510 67,400 -0.25(-9.06%)
Mar 19, 2020 2.530 2.920 2.500 2.760 71,064 +0.08(+2.99%)
Mar 18, 2020 2.840 2.950 2.560 2.680 54,630 -0.30(-10.07%)
Mar 17, 2020 2.900 3.230 2.730 2.980 77,613 +0.12(+4.20%)
Mar 16, 2020 3.070 3.140 2.620 2.860 140,585 -0.56(-16.37%)
Mar 13, 2020 3.400 3.610 3.130 3.420 71,300 +0.30(+9.62%)
Mar 12, 2020 3.100 3.290 2.900 3.120 94,598 -0.21(-6.31%)
Mar 11, 2020 3.700 3.750 3.250 3.330 131,054 -0.37(-10.00%)
Mar 10, 2020 3.680 3.930 3.680 3.700 80,590 +0.10(+2.78%)
Mar 09, 2020 3.680 3.860 3.600 3.600 123,009 -0.33(-8.40%)
Mar 06, 2020 4.080 4.172 3.890 3.930 85,700 -0.21(-5.07%)
Mar 05, 2020 4.170 4.250 4.020 4.140 51,068 -0.16(-3.72%)
Mar 04, 2020 4.060 4.310 4.010 4.300 78,501 +0.29(+7.23%)
Mar 03, 2020 4.160 4.200 3.880 4.010 105,302 -0.10(-2.43%)
Mar 02, 2020 3.900 4.210 3.810 4.110 87,723 +0.23(+5.93%)
Feb 28, 2020 4.000 4.000 3.360 3.880 341,300 -0.20(-4.90%)
Feb 27, 2020 3.920 4.180 3.810 4.080 119,135 +0.11(+2.77%)
Feb 26, 2020 4.020 4.400 3.770 3.970 147,933 -0.08(-1.98%)
Feb 25, 2020 4.350 4.370 3.850 4.050 157,235 -0.27(-6.25%)
Feb 24, 2020 4.760 4.760 4.260 4.320 249,603 -0.42(-8.86%)
Feb 21, 2020 4.480 4.780 4.440 4.740 162,100 +0.31(+7.00%)
Feb 20, 2020 4.320 4.500 4.310 4.430 90,060 +0.08(+1.84%)
Feb 19, 2020 4.400 4.400 4.200 4.350 99,586 -0.05(-1.14%)
Feb 18, 2020 4.520 4.550 4.300 4.400 107,702 -0.07(-1.57%)
Feb 14, 2020 4.200 4.500 4.200 4.470 103,200 +0.24(+5.67%)
Feb 13, 2020 3.950 4.240 3.950 4.230 94,202 +0.28(+7.09%)
Feb 12, 2020 4.010 4.250 3.780 3.950 175,286 -0.12(-2.95%)
Feb 11, 2020 4.140 4.150 3.770 4.070 306,602 -0.17(-4.01%)
Feb 10, 2020 4.430 4.440 4.100 4.240 148,096 -0.19(-4.29%)
Feb 07, 2020 4.470 4.570 4.360 4.430 92,600 -0.03(-0.67%)
Feb 06, 2020 4.600 4.600 4.300 4.460 145,999 -0.05(-1.11%)
Feb 05, 2020 4.750 4.750 4.480 4.510 161,655 -0.19(-4.04%)
Feb 04, 2020 4.790 4.790 4.640 4.700 117,720 +0.04(+0.86%)
Feb 03, 2020 4.710 4.800 4.640 4.660 149,306 +0.04(+0.87%)
Jan 31, 2020 4.750 4.830 4.540 4.620 130,400 -0.13(-2.74%)
Jan 30, 2020 4.650 4.800 4.650 4.750 155,058 +0.12(+2.59%)
Jan 29, 2020 4.800 4.820 4.521 4.630 201,803 -0.10(-2.11%)
Jan 28, 2020 4.580 4.760 4.276 4.730 308,127 +0.26(+5.82%)
Jan 27, 2020 4.000 4.550 4.000 4.470 288,535 +0.25(+5.92%)
Jan 24, 2020 4.230 4.270 4.020 4.220 207,600 -0.03(-0.71%)
Jan 23, 2020 4.250 4.270 4.200 4.250 130,663 +0.01(+0.24%)
Jan 22, 2020 4.000 4.360 3.980 4.240 468,779 +0.24(+6.00%)
Jan 21, 2020 3.940 4.070 3.850 4.000 213,994 +0.04(+1.01%)
Jan 17, 2020 3.920 4.020 3.810 3.960 133,800 +0.04(+1.02%)
Jan 16, 2020 3.810 3.930 3.770 3.920 82,464 +0.05(+1.29%)
Jan 15, 2020 3.980 3.990 3.800 3.870 66,332 -0.08(-2.03%)
Jan 14, 2020 4.060 4.080 3.860 3.950 102,373 -0.07(-1.74%)
Jan 13, 2020 3.840 4.050 3.830 4.020 237,200 +0.19(+4.96%)
Jan 10, 2020 3.980 4.091 3.750 3.830 193,400 -0.15(-3.77%)
Jan 09, 2020 4.200 4.220 3.850 3.980 249,065 -0.27(-6.35%)
Jan 08, 2020 4.130 4.450 3.820 4.250 323,592 +0.09(+2.16%)
Jan 07, 2020 3.730 4.240 3.650 4.160 392,622 +0.40(+10.64%)
Jan 06, 2020 3.450 3.770 3.230 3.760 187,502 +0.35(+10.26%)
Jan 03, 2020 3.510 3.510 3.322 3.410 154,300 -0.07(-2.15%)
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.