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

Rekor Systems Inc (NQ: REKR )

1.785 -0.055 (-2.99%)
Streaming Delayed Price Updated: 12:42 PM EDT, Apr 19, 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, 2022 4.560 4.590 4.375 4.560 415,973 -0.03(-0.65%)
Mar 30, 2022 4.670 4.790 4.500 4.590 316,084 -0.11(-2.34%)
Mar 29, 2022 4.600 4.765 4.570 4.700 574,363 +0.07(+1.51%)
Mar 28, 2022 4.550 4.690 4.421 4.630 325,131 +0.01(+0.22%)
Mar 25, 2022 4.770 4.828 4.430 4.620 415,460 -0.11(-2.33%)
Mar 24, 2022 4.650 4.740 4.510 4.730 506,717 +0.10(+2.16%)
Mar 23, 2022 4.560 4.675 4.390 4.630 580,943 -0.02(-0.43%)
Mar 22, 2022 4.520 4.750 4.450 4.650 835,267 +0.13(+2.88%)
Mar 21, 2022 4.290 4.530 4.230 4.520 505,966 +0.13(+2.96%)
Mar 18, 2022 4.330 4.530 4.240 4.390 560,625 +0.07(+1.62%)
Mar 17, 2022 3.980 4.345 3.735 4.320 346,603 +0.33(+8.27%)
Mar 16, 2022 3.630 4.000 3.610 3.990 491,121 +0.42(+11.76%)
Mar 15, 2022 3.510 3.625 3.430 3.570 422,524 +0.09(+2.59%)
Mar 14, 2022 3.930 3.960 3.450 3.480 474,716 -0.37(-9.61%)
Mar 11, 2022 4.170 4.185 3.740 3.850 517,105 -0.28(-6.78%)
Mar 10, 2022 3.820 4.130 3.790 4.130 457,879 +0.22(+5.63%)
Mar 09, 2022 3.680 4.050 3.370 3.910 639,474 +0.39(+11.08%)
Mar 08, 2022 3.780 3.950 3.390 3.520 1,405,521 -0.23(-6.01%)
Mar 07, 2022 4.030 4.110 3.695 3.745 666,233 -0.27(-6.84%)
Mar 04, 2022 4.210 4.290 3.830 4.020 642,549 -0.24(-5.63%)
Mar 03, 2022 4.640 4.723 4.180 4.260 427,337 -0.36(-7.79%)
Mar 02, 2022 4.590 4.659 4.370 4.620 387,789 +0.10(+2.21%)
Mar 01, 2022 4.750 4.770 4.420 4.520 567,110 -0.21(-4.44%)
Feb 28, 2022 4.590 4.774 4.415 4.730 687,932 +0.08(+1.72%)
Feb 25, 2022 4.410 4.680 4.405 4.650 622,723 +0.15(+3.33%)
Feb 24, 2022 3.750 4.520 3.710 4.500 914,073 +0.53(+13.35%)
Feb 23, 2022 4.420 4.449 3.880 3.970 609,781 -0.41(-9.36%)
Feb 22, 2022 4.420 4.560 4.310 4.380 373,347 -0.10(-2.23%)
Feb 18, 2022 4.480 0 -0.14(-3.03%)
Feb 17, 2022 5.020 5.040 4.620 4.620 478,167 -0.49(-9.59%)
Feb 16, 2022 4.920 5.150 4.640 5.110 365,219 +0.14(+2.82%)
Feb 15, 2022 4.880 5.030 4.640 4.970 505,063 +0.31(+6.65%)
Feb 14, 2022 4.420 4.940 4.400 4.660 301,051 +0.22(+4.95%)
Feb 11, 2022 4.880 4.885 4.370 4.440 307,789 -0.39(-8.07%)
Feb 10, 2022 4.730 5.188 4.730 4.830 643,457 -0.04(-0.82%)
Feb 09, 2022 4.780 4.950 4.760 4.870 474,664 +0.15(+3.18%)
Feb 08, 2022 4.620 4.740 4.500 4.720 226,762 +0.10(+2.16%)
Feb 07, 2022 4.500 4.710 4.385 4.620 408,074 +0.12(+2.67%)
Feb 04, 2022 4.360 4.570 4.270 4.500 298,748 +0.15(+3.45%)
Feb 03, 2022 4.530 4.290 4.350 311,720 -0.35(-7.45%)
Feb 02, 2022 4.910 4.915 4.550 4.700 386,770 -0.20(-4.08%)
Feb 01, 2022 4.680 5.000 4.440 4.900 779,912 +0.25(+5.38%)
Jan 31, 2022 4.010 4.650 657,538 +0.64(+15.96%)
Jan 28, 2022 3.920 4.010 3.750 4.010 648,478 +0.12(+3.08%)
Jan 27, 2022 4.180 4.310 3.870 3.890 671,462 -0.24(-5.81%)
Jan 26, 2022 4.300 4.520 4.090 4.130 378,304 -0.13(-3.05%)
Jan 25, 2022 4.490 4.490 4.200 4.260 457,215 -0.30(-6.58%)
Jan 24, 2022 4.280 4.690 4.015 4.560 764,613 +0.16(+3.64%)
Jan 21, 2022 4.680 4.880 4.350 4.400 784,766 -0.37(-7.76%)
Jan 20, 2022 5.130 5.330 4.720 4.770 563,788 -0.30(-5.92%)
Jan 19, 2022 5.250 5.320 4.950 5.070 606,175 -0.13(-2.50%)
Jan 18, 2022 5.530 5.570 5.150 5.200 593,102 -0.45(-7.96%)
Jan 14, 2022 5.650 0 -0.06(-1.05%)
Jan 13, 2022 6.110 6.170 5.690 5.710 324,198 -0.39(-6.39%)
Jan 12, 2022 6.220 6.450 6.070 6.100 485,733 -0.01(-0.16%)
Jan 11, 2022 5.910 6.260 5.720 6.110 342,423 +0.23(+3.91%)
Jan 10, 2022 6.000 6.000 5.670 5.880 516,701 -0.12(-2.00%)
Jan 07, 2022 6.050 6.270 5.920 6.000 219,475 -0.09(-1.48%)
Jan 06, 2022 6.100 6.310 5.920 6.090 386,614 +0.01(+0.16%)
Jan 05, 2022 6.470 6.590 6.020 6.080 489,912 -0.51(-7.74%)
Jan 04, 2022 6.850 7.330 6.430 6.590 590,369 -0.14(-2.08%)
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.