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

Rekor Systems Inc (NQ: REKR )

1.840 -0.010 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Apr 28, 2023 1.220 1.250 1.170 1.210 108,439 -0.04(-3.59%)
Apr 27, 2023 1.210 1.270 1.130 1.255 311,917 +0.04(+3.72%)
Apr 26, 2023 1.090 1.260 1.046 1.210 612,892 +0.16(+15.24%)
Apr 25, 2023 1.000 1.090 1.000 1.050 263,809 +0.05(+5.21%)
Apr 24, 2023 1.030 1.070 0.9980 0.9980 235,802 -0.03(-3.11%)
Apr 21, 2023 1.090 1.120 1.010 1.030 484,519 -0.04(-3.74%)
Apr 20, 2023 1.130 1.140 1.050 1.070 323,052 -0.07(-6.14%)
Apr 19, 2023 1.200 1.260 1.041 1.140 1,490,530 +0.00(+0.00%)
Apr 18, 2023 1.190 1.210 1.040 1.140 473,903 -0.05(-4.20%)
Apr 17, 2023 1.210 1.240 1.150 1.190 194,164 -0.03(-2.46%)
Apr 14, 2023 1.270 1.280 1.200 1.220 137,394 -0.06(-4.69%)
Apr 13, 2023 1.210 1.280 1.200 1.280 130,413 +0.07(+5.79%)
Apr 12, 2023 1.300 1.320 1.180 1.210 184,380 -0.06(-4.72%)
Apr 11, 2023 1.190 1.320 1.190 1.270 295,728 +0.03(+2.83%)
Apr 10, 2023 1.120 1.250 1.120 1.235 354,187 +0.14(+12.27%)
Apr 06, 2023 1.080 1.140 1.080 1.100 127,645 -0.01(-0.90%)
Apr 05, 2023 1.180 1.180 1.095 1.110 200,881 -0.04(-3.48%)
Apr 04, 2023 1.190 1.229 1.130 1.150 158,895 -0.03(-2.54%)
Apr 03, 2023 1.250 1.260 1.160 1.180 279,269 -0.07(-5.60%)
Mar 31, 2023 1.260 1.270 1.210 1.250 243,870 +0.03(+2.46%)
Mar 30, 2023 1.250 1.340 1.200 1.220 265,162 -0.09(-6.87%)
Mar 29, 2023 1.340 1.360 1.260 1.310 144,930 +0.00(+0.00%)
Mar 28, 2023 1.380 1.405 1.300 1.310 269,714 -0.11(-7.75%)
Mar 27, 2023 1.390 1.450 1.320 1.420 247,775 +0.03(+2.16%)
Mar 24, 2023 1.360 1.420 1.310 1.390 213,145 -0.04(-2.80%)
Mar 23, 2023 1.410 1.550 1.410 1.430 251,590 +0.05(+3.62%)
Mar 22, 2023 1.410 1.510 1.340 1.380 247,528 +0.03(+2.22%)
Mar 21, 2023 1.240 1.390 1.216 1.350 324,930 +0.12(+9.76%)
Mar 20, 2023 1.260 1.330 1.190 1.230 345,680 -0.03(-2.38%)
Mar 17, 2023 1.310 1.420 1.250 1.260 735,527 -0.05(-3.82%)
Mar 16, 2023 1.380 1.495 1.300 1.310 190,604 -0.04(-2.96%)
Mar 15, 2023 1.370 1.410 1.300 1.350 273,683 -0.05(-3.57%)
Mar 14, 2023 1.550 1.550 1.365 1.400 310,133 -0.01(-0.36%)
Mar 13, 2023 1.490 1.520 1.380 1.405 361,318 -0.11(-7.57%)
Mar 10, 2023 1.540 1.580 1.460 1.520 292,159 -0.04(-2.56%)
Mar 09, 2023 1.730 1.740 1.560 1.560 172,729 -0.14(-8.24%)
Mar 08, 2023 1.720 1.770 1.670 1.700 158,323 -0.06(-3.41%)
Mar 07, 2023 1.670 1.785 1.660 1.760 141,418 +0.08(+4.76%)
Mar 06, 2023 1.800 1.800 1.620 1.680 259,911 -0.10(-5.62%)
Mar 03, 2023 1.450 1.820 1.450 1.780 968,435 +0.36(+25.35%)
Mar 02, 2023 1.430 1.490 1.420 1.420 152,702 -0.03(-2.07%)
Mar 01, 2023 1.460 1.540 1.430 1.450 180,725 -0.04(-2.68%)
Feb 28, 2023 1.490 1.500 1.430 1.490 200,166 +0.00(+0.00%)
Feb 27, 2023 1.430 1.500 1.420 1.490 411,123 +0.06(+4.20%)
Feb 24, 2023 1.550 1.620 1.410 1.430 480,247 -0.13(-8.33%)
Feb 23, 2023 1.680 1.709 1.530 1.560 333,288 -0.11(-6.59%)
Feb 22, 2023 1.710 1.722 1.620 1.670 308,464 -0.01(-0.60%)
Feb 21, 2023 1.770 1.790 1.600 1.680 742,838 -0.12(-6.67%)
Feb 17, 2023 1.930 1.980 1.800 1.800 247,963 -0.14(-7.22%)
Feb 16, 2023 1.810 1.990 1.770 1.940 353,356 +0.09(+4.86%)
Feb 15, 2023 1.740 1.880 1.700 1.850 316,639 +0.10(+5.71%)
Feb 14, 2023 1.750 1.790 1.680 1.750 194,611 -0.01(-0.57%)
Feb 13, 2023 1.830 1.900 1.760 1.760 251,760 -0.09(-4.86%)
Feb 10, 2023 1.860 1.925 1.720 1.850 285,430 +0.04(+2.21%)
Feb 09, 2023 1.900 1.910 1.810 1.810 377,503 -0.03(-1.63%)
Feb 08, 2023 1.970 1.970 1.750 1.840 522,880 +0.08(+4.55%)
Feb 07, 2023 1.870 2.020 1.650 1.760 934,346 -0.08(-4.35%)
Feb 06, 2023 1.810 2.590 1.810 1.840 2,884,324 +0.03(+1.66%)
Feb 03, 2023 1.730 1.880 1.722 1.810 312,488 +0.04(+2.26%)
Feb 02, 2023 1.750 1.900 1.740 1.770 333,850 +0.06(+3.51%)
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.