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

Rekor Systems Inc (NQ: REKR )

1.880 +0.090 (+5.03%)
Official Closing Price Updated: 4:15 PM EDT, May 2, 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 (%)
Jul 29, 2022 1.790 1.830 1.760 1.810 260,869 +0.01(+0.56%)
Jul 28, 2022 1.800 1.855 1.759 1.800 164,327 -0.02(-1.10%)
Jul 27, 2022 1.840 1.855 1.730 1.820 394,331 +0.03(+1.68%)
Jul 26, 2022 2.000 2.040 1.725 1.790 635,013 -0.10(-5.29%)
Jul 25, 2022 1.970 1.970 1.860 1.890 109,155 -0.09(-4.55%)
Jul 22, 2022 2.220 2.250 1.950 1.980 306,885 -0.25(-11.21%)
Jul 21, 2022 2.150 2.240 2.080 2.230 443,633 +0.10(+4.69%)
Jul 20, 2022 1.900 2.160 1.890 2.130 604,168 +0.24(+12.70%)
Jul 19, 2022 1.840 1.975 1.750 1.890 336,455 +0.10(+5.59%)
Jul 18, 2022 1.780 1.965 1.750 1.790 494,410 +0.07(+4.07%)
Jul 15, 2022 1.660 1.785 1.591 1.720 714,131 +0.12(+7.50%)
Jul 14, 2022 1.600 1.640 1.540 1.600 580,284 -0.05(-3.03%)
Jul 13, 2022 1.610 1.660 1.540 1.650 596,450 +0.00(+0.00%)
Jul 12, 2022 1.740 1.780 1.600 1.650 541,114 -0.08(-4.62%)
Jul 11, 2022 1.820 1.830 1.670 1.730 601,911 -0.13(-6.99%)
Jul 08, 2022 1.850 1.919 1.810 1.860 432,270 -0.04(-2.11%)
Jul 07, 2022 1.910 1.940 1.800 1.900 497,150 +0.10(+5.56%)
Jul 06, 2022 1.820 1.880 1.780 1.800 575,380 -0.05(-2.70%)
Jul 05, 2022 1.690 1.850 1.605 1.850 1,227,610 +0.09(+5.11%)
Jul 01, 2022 1.760 1.830 1.640 1.760 730,406 +0.00(+0.00%)
Jun 30, 2022 1.760 1.820 1.680 1.760 1,500,811 -0.08(-4.35%)
Jun 29, 2022 1.880 1.980 1.760 1.840 984,610 -0.06(-3.16%)
Jun 28, 2022 2.050 2.125 1.880 1.900 1,168,177 -0.19(-9.09%)
Jun 27, 2022 2.200 2.240 1.985 2.090 1,184,220 -0.18(-7.93%)
Jun 24, 2022 2.300 2.420 2.210 2.270 5,400,241 +0.05(+2.25%)
Jun 23, 2022 2.280 2.317 2.150 2.220 919,672 -0.04(-1.77%)
Jun 22, 2022 2.280 2.410 2.230 2.260 1,371,059 -0.04(-1.74%)
Jun 21, 2022 2.210 2.390 2.090 2.300 3,514,296 +0.20(+9.52%)
Jun 17, 2022 2.160 2.250 2.080 2.100 1,059,694 -0.04(-1.87%)
Jun 16, 2022 2.100 2.200 2.000 2.140 1,095,100 -0.04(-1.83%)
Jun 15, 2022 1.960 2.200 1.930 2.180 855,914 +0.22(+11.22%)
Jun 14, 2022 2.020 2.120 1.925 1.960 643,285 -0.05(-2.49%)
Jun 13, 2022 2.260 2.260 1.990 2.010 907,524 -0.15(-6.94%)
Jun 10, 2022 2.240 2.310 2.130 2.160 762,644 -0.17(-7.30%)
Jun 09, 2022 2.570 2.573 2.310 2.330 1,185,284 -0.29(-11.07%)
Jun 08, 2022 2.140 2.970 2.110 2.620 4,874,738 +0.47(+21.86%)
Jun 07, 2022 2.150 2.205 2.110 2.150 1,732,479 -0.01(-0.46%)
Jun 06, 2022 2.220 2.250 2.100 2.160 1,185,651 -0.05(-2.26%)
Jun 03, 2022 2.170 2.230 2.130 2.210 1,214,374 -0.04(-1.78%)
Jun 02, 2022 2.370 2.470 2.250 2.250 1,304,881 -0.12(-5.06%)
Jun 01, 2022 2.740 2.740 2.360 2.370 680,636 -0.30(-11.24%)
May 31, 2022 2.860 2.880 2.670 2.670 1,998,831 -0.20(-6.97%)
May 27, 2022 2.800 3.050 2.760 2.870 2,539,333 +0.13(+4.74%)
May 26, 2022 2.520 2.770 2.520 2.740 5,239,520 +0.25(+10.04%)
May 25, 2022 2.430 2.600 2.330 2.490 1,756,714 +0.08(+3.32%)
May 24, 2022 2.440 2.550 2.260 2.410 3,279,247 -0.11(-4.37%)
May 23, 2022 2.420 2.580 2.299 2.520 1,301,804 +0.04(+1.61%)
May 20, 2022 2.560 2.570 2.250 2.480 1,395,537 -0.04(-1.59%)
May 19, 2022 2.290 2.570 2.290 2.520 944,445 +0.17(+7.23%)
May 18, 2022 2.490 2.570 2.240 2.350 828,511 -0.20(-7.84%)
May 17, 2022 2.260 2.605 2.010 2.550 2,077,396 +0.06(+2.41%)
May 16, 2022 2.960 3.060 2.490 2.490 1,316,008 -0.40(-13.84%)
May 13, 2022 2.810 2.940 2.560 2.890 1,960,394 +0.30(+11.58%)
May 12, 2022 2.170 2.840 2.150 2.590 4,619,721 +0.38(+17.19%)
May 11, 2022 2.390 2.500 2.160 2.210 737,130 -0.22(-9.05%)
May 10, 2022 2.550 2.580 2.310 2.430 717,615 -0.08(-3.19%)
May 09, 2022 2.520 2.570 2.320 2.510 512,099 -0.10(-3.83%)
May 06, 2022 2.700 2.810 2.479 2.610 763,518 -0.11(-4.04%)
May 05, 2022 2.900 2.971 2.620 2.720 453,720 -0.21(-7.17%)
May 04, 2022 2.990 3.110 2.685 2.930 827,157 -0.06(-2.01%)
May 03, 2022 3.080 3.270 2.975 2.990 659,232 -0.10(-3.24%)
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.