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

Rekor Systems Inc (NQ: REKR )

1.860 -0.080 (-4.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
Oct 31, 2022 0.9500 1.030 0.9500 1.000 85,011 +0.02(+2.10%)
Oct 28, 2022 0.9600 1.030 0.9500 0.9794 116,175 -0.01(-1.04%)
Oct 27, 2022 0.9799 0.9900 0.9201 0.9897 87,042 +0.04(+4.17%)
Oct 26, 2022 0.9894 1.050 0.9435 0.9501 129,122 -0.07(-6.85%)
Oct 25, 2022 0.9300 1.050 0.9111 1.020 142,270 +0.11(+11.71%)
Oct 24, 2022 0.9600 1.020 0.9110 0.9131 110,326 -0.04(-4.51%)
Oct 21, 2022 0.9409 1.030 0.9229 0.9562 85,393 -0.01(-1.42%)
Oct 20, 2022 0.9700 1.067 0.9501 0.9700 72,777 -0.02(-2.15%)
Oct 19, 2022 1.030 1.050 0.9400 0.9913 164,069 -0.06(-5.59%)
Oct 18, 2022 1.120 1.140 1.030 1.050 131,778 -0.03(-2.78%)
Oct 17, 2022 0.9900 1.110 0.9900 1.080 210,646 +0.12(+12.39%)
Oct 14, 2022 1.030 1.030 0.9527 0.9609 100,017 -0.07(-6.71%)
Oct 13, 2022 0.9700 1.050 0.9527 1.030 107,845 +0.00(+0.00%)
Oct 12, 2022 1.040 1.070 0.9770 1.030 184,494 -0.02(-1.90%)
Oct 11, 2022 1.060 1.090 1.000 1.050 196,283 -0.01(-0.94%)
Oct 10, 2022 1.170 1.170 1.000 1.060 251,081 -0.12(-10.17%)
Oct 07, 2022 1.230 1.260 1.160 1.180 397,760 -0.10(-7.81%)
Oct 06, 2022 1.230 1.330 1.210 1.280 548,765 +0.05(+4.07%)
Oct 05, 2022 1.150 1.245 1.140 1.230 228,522 +0.05(+4.24%)
Oct 04, 2022 1.110 1.220 1.100 1.180 506,758 +0.11(+10.28%)
Oct 03, 2022 1.030 1.100 0.9700 1.070 291,180 +0.07(+7.00%)
Sep 30, 2022 0.9000 1.060 0.8900 1.000 314,803 +0.10(+11.11%)
Sep 29, 2022 0.9300 0.9500 0.9000 0.9000 304,363 -0.01(-1.35%)
Sep 28, 2022 0.9000 0.9560 0.8975 0.9123 190,450 +0.01(+1.65%)
Sep 27, 2022 0.8800 0.9343 0.8701 0.8975 140,558 +0.03(+2.94%)
Sep 26, 2022 0.8600 0.9000 0.8515 0.8719 132,972 -0.01(-1.56%)
Sep 23, 2022 0.8900 0.9037 0.8564 0.8857 317,224 -0.02(-2.39%)
Sep 22, 2022 0.9700 0.9700 0.8900 0.9074 528,219 -0.08(-8.16%)
Sep 21, 2022 1.000 1.030 0.9500 0.9880 684,116 -0.00(-0.11%)
Sep 20, 2022 1.020 1.030 0.9602 0.9891 197,177 -0.02(-2.07%)
Sep 19, 2022 1.050 1.050 0.9900 1.010 218,950 +0.01(+1.00%)
Sep 16, 2022 1.140 1.140 1.000 1.000 540,798 -0.13(-11.50%)
Sep 15, 2022 1.050 1.180 1.050 1.130 354,483 +0.05(+4.63%)
Sep 14, 2022 1.090 1.110 1.060 1.080 193,508 -0.02(-1.82%)
Sep 13, 2022 1.100 1.100 1.010 1.100 383,692 -0.01(-0.90%)
Sep 12, 2022 1.140 1.160 1.110 1.110 289,695 -0.05(-4.31%)
Sep 09, 2022 1.190 1.250 1.150 1.160 189,657 -0.02(-1.69%)
Sep 08, 2022 1.180 1.200 1.130 1.180 263,454 -0.03(-2.48%)
Sep 07, 2022 1.190 1.240 1.170 1.210 146,901 +0.03(+2.54%)
Sep 06, 2022 1.210 1.250 1.160 1.180 300,697 -0.06(-4.84%)
Sep 02, 2022 1.360 1.360 1.230 1.240 242,695 -0.08(-6.06%)
Sep 01, 2022 1.430 1.430 1.280 1.320 294,765 -0.10(-7.04%)
Aug 31, 2022 1.340 1.445 1.330 1.420 535,095 +0.08(+5.97%)
Aug 30, 2022 1.340 1.350 1.300 1.340 301,072 +0.02(+1.52%)
Aug 29, 2022 1.290 1.350 1.290 1.320 299,454 +0.02(+1.54%)
Aug 26, 2022 1.440 1.440 1.290 1.300 458,393 -0.14(-9.72%)
Aug 25, 2022 1.470 1.490 1.404 1.440 323,181 -0.02(-1.37%)
Aug 24, 2022 1.510 1.550 1.450 1.460 393,443 -0.04(-2.67%)
Aug 23, 2022 1.490 1.579 1.430 1.500 458,204 +0.01(+0.67%)
Aug 22, 2022 1.560 1.590 1.490 1.490 504,334 -0.07(-4.49%)
Aug 19, 2022 1.670 1.700 1.560 1.560 809,963 -0.18(-10.34%)
Aug 18, 2022 1.700 1.760 1.645 1.740 550,902 +0.04(+2.35%)
Aug 17, 2022 1.770 1.785 1.680 1.700 363,669 -0.07(-3.95%)
Aug 16, 2022 1.840 1.850 1.694 1.770 453,645 -0.06(-3.28%)
Aug 15, 2022 1.670 1.880 1.660 1.830 620,489 +0.08(+4.57%)
Aug 12, 2022 2.000 2.050 1.530 1.750 2,164,268 -0.33(-15.87%)
Aug 11, 2022 1.880 2.125 1.830 2.080 694,917 +0.23(+12.43%)
Aug 10, 2022 1.800 1.870 1.500 1.850 1,055,167 +0.10(+5.71%)
Aug 09, 2022 1.860 1.880 1.750 1.750 371,572 -0.11(-5.91%)
Aug 08, 2022 1.910 1.920 1.830 1.860 376,492 -0.01(-0.53%)
Aug 05, 2022 1.850 1.920 1.820 1.870 378,483 +0.01(+0.54%)
Aug 04, 2022 1.870 1.890 1.820 1.860 239,428 -0.01(-0.53%)
Aug 03, 2022 1.900 1.930 1.860 1.870 228,081 +0.01(+0.54%)
Aug 02, 2022 1.790 1.870 1.790 1.860 312,128 +0.02(+1.09%)
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.