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 (%)
May 08, 2023 1.330 1.340 1.260 1.310 281,776 +0.02(+1.55%)
May 05, 2023 1.220 1.300 1.220 1.290 284,995 +0.10(+8.40%)
May 04, 2023 1.110 1.210 1.080 1.190 187,092 +0.10(+9.17%)
May 03, 2023 1.110 1.130 1.060 1.090 189,474 -0.01(-0.91%)
May 02, 2023 1.140 1.170 1.070 1.100 125,967 -0.05(-4.35%)
May 01, 2023 1.200 1.220 1.140 1.150 107,085 -0.06(-4.96%)
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%)
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.