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 +0.040 (+2.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
May 29, 2020 3.450 3.590 3.450 3.500 27,600 -0.01(-0.28%)
May 28, 2020 3.500 3.620 3.500 3.510 24,202 -0.03(-0.85%)
May 27, 2020 3.570 3.570 3.410 3.540 66,024 -0.04(-1.12%)
May 26, 2020 3.540 3.590 3.420 3.580 48,603 +0.12(+3.47%)
May 22, 2020 3.360 3.490 3.360 3.460 29,200 +0.10(+2.98%)
May 21, 2020 3.350 3.400 3.320 3.360 27,197 -0.02(-0.59%)
May 20, 2020 3.390 3.440 3.320 3.380 25,139 +0.04(+1.20%)
May 19, 2020 3.390 3.490 3.300 3.340 52,395 -0.08(-2.34%)
May 18, 2020 3.390 3.530 3.300 3.420 87,878 +0.04(+1.18%)
May 15, 2020 3.470 3.520 3.360 3.380 37,800 -0.18(-5.06%)
May 14, 2020 3.400 3.580 3.280 3.560 70,015 +0.12(+3.49%)
May 13, 2020 4.040 4.040 3.160 3.440 289,664 -0.56(-14.00%)
May 12, 2020 4.000 4.090 3.980 4.000 54,192 +0.00(+0.00%)
May 11, 2020 4.040 4.200 4.000 4.000 111,155 -0.15(-3.61%)
May 08, 2020 3.950 4.150 3.860 4.150 133,300 +0.14(+3.49%)
May 07, 2020 3.990 4.120 3.960 4.010 168,916 +0.06(+1.52%)
May 06, 2020 3.850 3.950 3.800 3.950 34,573 +0.07(+1.80%)
May 05, 2020 3.750 3.970 3.600 3.880 151,379 +0.18(+4.86%)
May 04, 2020 3.610 3.760 3.500 3.700 64,388 +0.09(+2.49%)
May 01, 2020 3.840 3.850 3.600 3.610 49,800 -0.28(-7.20%)
Apr 30, 2020 3.980 4.120 3.750 3.890 196,904 +0.09(+2.37%)
Apr 29, 2020 3.540 3.920 3.411 3.800 161,940 +0.32(+9.20%)
Apr 28, 2020 3.400 3.500 3.290 3.480 80,898 +0.09(+2.65%)
Apr 27, 2020 3.230 3.390 3.230 3.390 41,820 +0.09(+2.73%)
Apr 24, 2020 3.260 3.340 3.210 3.300 27,500 -0.04(-1.20%)
Apr 23, 2020 3.290 3.370 3.280 3.340 14,619 +0.04(+1.21%)
Apr 22, 2020 3.330 3.390 3.256 3.300 32,554 +0.06(+1.85%)
Apr 21, 2020 3.260 3.450 3.210 3.240 47,969 -0.11(-3.28%)
Apr 20, 2020 3.430 3.540 3.250 3.350 66,185 -0.07(-2.05%)
Apr 17, 2020 3.370 3.480 3.260 3.420 83,700 +0.22(+6.87%)
Apr 16, 2020 3.300 3.480 3.160 3.200 66,253 -0.09(-2.74%)
Apr 15, 2020 3.400 3.550 3.280 3.290 39,369 -0.13(-3.80%)
Apr 14, 2020 3.500 3.600 3.270 3.420 95,969 +0.02(+0.59%)
Apr 13, 2020 3.330 3.465 3.230 3.400 78,296 +0.01(+0.29%)
Apr 09, 2020 3.400 3.500 3.225 3.390 73,000 -0.01(-0.29%)
Apr 08, 2020 3.400 3.450 3.160 3.400 64,045 +0.11(+3.34%)
Apr 07, 2020 3.330 3.430 3.260 3.290 46,094 +0.03(+0.92%)
Apr 06, 2020 3.360 3.420 3.150 3.260 121,225 -0.04(-1.21%)
Apr 03, 2020 3.420 3.500 3.250 3.300 88,500 -0.19(-5.44%)
Apr 02, 2020 3.380 3.620 3.263 3.490 101,993 +0.08(+2.35%)
Apr 01, 2020 3.410 3.740 3.400 3.410 108,976 -0.29(-7.84%)
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%)
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.