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

Rekor Systems Inc (NQ: REKR )

1.680 -0.120 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2022 1.460 1.500 1.170 1.200 886,926 -0.26(-17.81%)
Dec 29, 2022 1.130 1.480 1.130 1.460 1,013,702 +0.37(+33.94%)
Dec 28, 2022 1.100 1.250 1.090 1.090 431,234 +0.08(+7.92%)
Dec 27, 2022 1.370 1.380 1.000 1.010 668,614 -0.35(-25.74%)
Dec 23, 2022 1.170 1.390 1.150 1.360 1,043,887 +0.20(+17.24%)
Dec 22, 2022 1.040 1.220 0.8800 1.160 3,057,907 +0.23(+24.61%)
Dec 21, 2022 0.5990 1.000 0.5990 0.9309 1,826,080 +0.34(+56.45%)
Dec 20, 2022 0.6080 0.6207 0.5624 0.5950 348,938 -0.01(-2.14%)
Dec 19, 2022 0.6254 0.6815 0.5901 0.6080 203,700 -0.00(-0.41%)
Dec 16, 2022 0.6800 0.7049 0.6105 0.6105 879,501 -0.08(-11.52%)
Dec 15, 2022 0.7500 0.7847 0.6900 0.6900 219,686 -0.07(-9.22%)
Dec 14, 2022 0.7700 0.7901 0.7600 0.7601 219,812 -0.03(-3.27%)
Dec 13, 2022 0.8389 0.8461 0.7700 0.7858 91,686 -0.01(-1.76%)
Dec 12, 2022 0.8000 0.8354 0.7950 0.7999 91,306 -0.02(-2.44%)
Dec 09, 2022 0.8734 0.9130 0.7620 0.8199 213,651 -0.08(-8.94%)
Dec 08, 2022 0.8400 0.9099 0.7699 0.9004 280,376 +0.13(+16.97%)
Dec 07, 2022 0.7789 0.8248 0.7652 0.7698 259,651 -0.01(-0.71%)
Dec 06, 2022 0.8272 0.8300 0.7653 0.7753 233,348 -0.05(-6.26%)
Dec 05, 2022 0.9005 0.9005 0.8100 0.8271 227,461 -0.07(-8.11%)
Dec 02, 2022 0.9400 0.9555 0.9000 0.9001 181,377 -0.05(-5.26%)
Dec 01, 2022 0.9574 1.000 0.9454 0.9501 109,723 -0.04(-3.55%)
Nov 30, 2022 0.9600 1.000 0.9600 0.9851 110,679 +0.01(+1.25%)
Nov 29, 2022 0.9831 0.9831 0.9500 0.9729 91,455 -0.02(-2.34%)
Nov 28, 2022 0.9200 1.000 0.9110 0.9962 255,986 +0.07(+7.12%)
Nov 25, 2022 0.9400 0.9400 0.9061 0.9300 55,025 -0.01(-0.55%)
Nov 23, 2022 0.9135 0.9592 0.8901 0.9351 169,173 +0.02(+1.63%)
Nov 22, 2022 0.9000 0.9447 0.8800 0.9201 267,076 +0.01(+1.61%)
Nov 21, 2022 0.8920 0.9180 0.8809 0.9055 271,578 +0.00(+0.03%)
Nov 18, 2022 0.9000 0.9523 0.8700 0.9052 455,878 -0.01(-1.62%)
Nov 17, 2022 1.000 1.010 0.8400 0.9201 1,110,515 -0.09(-8.90%)
Nov 16, 2022 1.040 1.100 0.9700 1.010 223,850 -0.01(-0.98%)
Nov 15, 2022 1.000 1.080 0.9700 1.020 272,171 +0.03(+3.03%)
Nov 14, 2022 1.020 1.150 0.9600 0.9900 351,060 -0.05(-4.81%)
Nov 11, 2022 0.9600 1.080 0.9600 1.040 224,467 +0.09(+9.47%)
Nov 10, 2022 0.9700 0.9900 0.9000 0.9500 96,878 +0.03(+2.99%)
Nov 09, 2022 0.9101 0.9400 0.9000 0.9224 85,603 -0.00(-0.22%)
Nov 08, 2022 0.9900 0.9900 0.9200 0.9244 77,020 -0.04(-3.75%)
Nov 07, 2022 0.9300 0.9900 0.9250 0.9604 103,886 +0.04(+4.33%)
Nov 04, 2022 0.9200 0.9400 0.9200 0.9205 66,727 +0.01(+1.15%)
Nov 03, 2022 0.9200 0.9518 0.9100 0.9100 76,672 -0.04(-4.14%)
Nov 02, 2022 0.9500 0.9659 0.9000 0.9493 256,906 -0.01(-1.33%)
Nov 01, 2022 1.016 1.030 0.9500 0.9621 62,770 -0.04(-3.79%)
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%)
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.