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 18, 2024 1.850 1.860 1.770 1.840 1,437,409 -0.01(-0.54%)
Apr 17, 2024 1.890 1.920 1.800 1.850 888,699 -0.02(-1.07%)
Apr 16, 2024 1.930 1.950 1.870 1.870 924,663 -0.07(-3.61%)
Apr 15, 2024 2.050 2.050 1.920 1.940 1,023,907 -0.09(-4.43%)
Apr 12, 2024 2.070 2.100 1.960 2.030 1,128,045 -0.08(-3.79%)
Apr 11, 2024 2.110 2.140 2.060 2.110 818,343 +0.00(+0.00%)
Apr 10, 2024 2.210 2.250 2.070 2.110 1,006,290 -0.19(-8.26%)
Apr 09, 2024 2.320 2.380 2.220 2.300 947,623 -0.03(-1.29%)
Apr 08, 2024 2.470 2.530 2.300 2.330 794,264 -0.08(-3.32%)
Apr 05, 2024 2.460 2.540 2.370 2.410 920,076 +0.00(+0.00%)
Apr 04, 2024 2.320 2.570 2.300 2.410 2,143,064 +0.15(+6.64%)
Apr 03, 2024 2.120 2.260 2.110 2.260 843,504 +0.12(+5.61%)
Apr 02, 2024 2.190 2.190 2.040 2.140 1,212,611 -0.11(-4.89%)
Apr 01, 2024 2.300 2.320 2.205 2.250 1,122,186 -0.04(-1.75%)
Mar 28, 2024 2.250 2.310 2.300 2.290 1,602,384 +0.07(+3.15%)
Mar 27, 2024 2.040 2.220 1.960 2.220 1,939,462 +0.20(+9.90%)
Mar 26, 2024 1.910 2.110 1.770 2.020 3,269,482 -0.04(-1.94%)
Mar 25, 2024 2.060 2.155 1.960 2.060 3,585,697 +0.05(+2.49%)
Mar 22, 2024 1.980 2.020 1.911 2.010 1,772,630 +0.06(+3.08%)
Mar 21, 2024 2.110 2.110 1.930 1.950 2,174,412 -0.14(-6.70%)
Mar 20, 2024 2.150 2.180 2.050 2.090 1,294,424 -0.02(-0.95%)
Mar 19, 2024 2.100 2.130 2.010 2.110 1,263,988 +0.01(+0.48%)
Mar 18, 2024 2.120 2.130 2.010 2.100 1,312,303 +0.04(+1.94%)
Mar 15, 2024 2.100 2.140 2.060 2.060 1,532,377 -0.03(-1.44%)
Mar 14, 2024 2.140 2.140 2.060 2.090 704,765 -0.02(-0.95%)
Mar 13, 2024 2.160 2.240 2.110 2.110 939,807 -0.03(-1.40%)
Mar 12, 2024 2.150 2.180 2.090 2.140 905,533 +0.00(+0.00%)
Mar 11, 2024 2.270 2.270 2.130 2.140 850,604 -0.09(-4.04%)
Mar 08, 2024 2.310 2.390 2.190 2.230 743,864 -0.07(-3.04%)
Mar 07, 2024 2.340 2.340 2.230 2.300 561,920 +0.00(+0.00%)
Mar 06, 2024 2.390 2.440 2.260 2.300 1,180,171 -0.03(-1.29%)
Mar 05, 2024 2.520 2.520 2.300 2.330 1,306,980 -0.22(-8.63%)
Mar 04, 2024 2.530 2.710 2.510 2.550 2,133,062 +0.14(+5.81%)
Mar 01, 2024 2.420 2.550 2.360 2.410 1,377,107 +0.03(+1.26%)
Feb 29, 2024 2.330 2.390 2.290 2.380 853,265 +0.13(+5.78%)
Feb 28, 2024 2.340 2.360 2.240 2.250 1,004,236 -0.09(-3.85%)
Feb 27, 2024 2.390 2.480 2.340 2.340 1,246,481 -0.01(-0.43%)
Feb 26, 2024 2.380 2.460 2.320 2.350 1,096,090 +0.05(+2.17%)
Feb 23, 2024 2.280 2.365 2.210 2.300 1,045,490 +0.02(+1.10%)
Feb 22, 2024 2.370 2.400 2.250 2.275 923,249 -0.02(-0.66%)
Feb 21, 2024 2.320 2.349 2.270 2.290 843,451 -0.07(-2.97%)
Feb 20, 2024 2.550 2.590 2.340 2.360 1,128,962 -0.19(-7.45%)
Feb 16, 2024 2.400 2.570 2.390 2.550 1,585,914 +0.09(+3.66%)
Feb 15, 2024 2.530 2.550 2.400 2.460 1,112,107 -0.04(-1.60%)
Feb 14, 2024 2.500 2.590 2.410 2.500 1,326,931 +0.03(+1.21%)
Feb 13, 2024 2.620 2.650 2.450 2.470 1,589,229 -0.23(-8.52%)
Feb 12, 2024 2.790 2.790 2.650 2.700 1,057,605 -0.05(-1.82%)
Feb 09, 2024 2.670 2.760 2.620 2.750 1,307,725 +0.08(+3.00%)
Feb 08, 2024 2.670 2.795 2.630 2.670 1,458,659 -0.02(-0.74%)
Feb 07, 2024 2.850 2.860 2.665 2.690 3,694,338 -0.31(-10.33%)
Feb 06, 2024 3.040 3.130 2.930 3.000 936,014 -0.05(-1.64%)
Feb 05, 2024 3.100 3.150 2.965 3.050 828,558 -0.07(-2.24%)
Feb 02, 2024 3.150 3.150 3.030 3.120 612,926 -0.04(-1.27%)
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.