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

Rekor Systems Inc (NQ: REKR )

1.790 +0.020 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jan 31, 2024 3.330 3.360 3.100 3.150 979,677 -0.19(-5.69%)
Jan 30, 2024 3.450 3.505 3.270 3.340 784,125 -0.06(-1.76%)
Jan 29, 2024 3.430 3.500 3.300 3.400 842,776 -0.04(-1.16%)
Jan 26, 2024 3.460 3.500 3.345 3.440 588,277 -0.01(-0.29%)
Jan 25, 2024 3.530 3.669 3.430 3.450 600,409 -0.06(-1.71%)
Jan 24, 2024 3.640 3.780 3.445 3.510 1,014,468 -0.07(-1.96%)
Jan 23, 2024 3.660 3.660 3.460 3.580 736,926 -0.05(-1.38%)
Jan 22, 2024 3.570 3.690 3.505 3.630 634,243 +0.15(+4.31%)
Jan 19, 2024 3.480 3.520 3.340 3.480 1,075,078 +0.02(+0.58%)
Jan 18, 2024 3.640 3.720 3.385 3.460 853,761 -0.15(-4.16%)
Jan 17, 2024 3.810 3.810 3.530 3.610 1,247,945 -0.26(-6.72%)
Jan 16, 2024 3.520 3.920 3.405 3.870 1,594,914 +0.27(+7.50%)
Jan 12, 2024 3.450 3.716 3.450 3.600 999,096 +0.18(+5.26%)
Jan 11, 2024 3.490 3.560 3.260 3.420 775,113 -0.09(-2.56%)
Jan 10, 2024 3.730 3.730 3.400 3.510 905,935 -0.23(-6.15%)
Jan 09, 2024 3.650 3.850 3.610 3.740 891,899 +0.11(+3.03%)
Jan 08, 2024 3.340 3.665 3.280 3.630 919,060 +0.28(+8.36%)
Jan 05, 2024 3.400 3.460 3.250 3.350 1,002,593 -0.06(-1.76%)
Jan 04, 2024 3.250 3.495 3.230 3.410 942,974 +0.14(+4.28%)
Jan 03, 2024 3.160 3.350 3.050 3.270 807,731 +0.13(+4.14%)
Jan 02, 2024 3.290 3.290 2.960 3.140 800,613 -0.19(-5.71%)
Dec 29, 2023 3.290 3.500 3.274 3.330 1,039,480 +0.07(+2.15%)
Dec 28, 2023 3.190 3.280 3.160 3.260 519,993 +0.07(+2.19%)
Dec 27, 2023 3.090 3.200 3.030 3.190 518,196 +0.11(+3.57%)
Dec 26, 2023 3.050 3.110 2.940 3.080 496,366 +0.05(+1.65%)
Dec 22, 2023 3.010 3.280 3.000 3.030 1,134,605 +0.04(+1.34%)
Dec 21, 2023 2.930 2.995 2.870 2.990 457,283 +0.11(+3.82%)
Dec 20, 2023 2.950 3.005 2.860 2.880 670,318 -0.11(-3.68%)
Dec 19, 2023 2.910 3.085 2.910 2.990 1,010,201 +0.10(+3.28%)
Dec 18, 2023 2.930 3.070 2.840 2.895 576,981 -0.04(-1.53%)
Dec 15, 2023 2.880 2.960 2.785 2.940 1,335,417 +0.09(+3.16%)
Dec 14, 2023 2.880 3.050 2.745 2.850 1,254,649 +0.02(+0.71%)
Dec 13, 2023 2.590 2.840 2.580 2.830 904,562 +0.24(+9.27%)
Dec 12, 2023 2.620 2.630 2.570 2.590 646,543 -0.03(-1.15%)
Dec 11, 2023 2.670 2.670 2.560 2.620 821,947 -0.07(-2.60%)
Dec 08, 2023 2.580 2.725 2.580 2.690 876,515 +0.00(+0.00%)
Dec 07, 2023 2.750 2.800 2.620 2.690 1,204,961 -0.02(-0.74%)
Dec 06, 2023 2.790 2.800 2.620 2.710 1,049,843 -0.02(-0.91%)
Dec 05, 2023 2.740 2.840 2.685 2.735 751,973 -0.02(-0.55%)
Dec 04, 2023 2.760 2.830 2.655 2.750 1,441,606 -0.07(-2.48%)
Dec 01, 2023 2.740 2.860 2.690 2.820 699,627 +0.05(+1.81%)
Nov 30, 2023 3.000 3.050 2.690 2.770 1,042,423 -0.22(-7.36%)
Nov 29, 2023 3.050 3.305 2.980 2.990 2,057,598 -0.02(-0.66%)
Nov 28, 2023 2.840 3.050 2.825 3.010 1,096,547 +0.17(+5.99%)
Nov 27, 2023 2.740 2.945 2.730 2.840 785,853 +0.04(+1.43%)
Nov 24, 2023 2.770 2.840 2.710 2.800 677,053 -0.02(-0.71%)
Nov 22, 2023 2.770 2.880 2.755 2.820 463,172 +0.07(+2.55%)
Nov 21, 2023 2.850 2.920 2.570 2.750 1,608,100 -0.16(-5.50%)
Nov 20, 2023 2.720 2.940 2.700 2.910 1,045,151 +0.18(+6.59%)
Nov 17, 2023 2.550 2.820 2.540 2.730 1,069,580 +0.19(+7.48%)
Nov 16, 2023 2.660 2.710 2.515 2.540 914,665 -0.10(-3.79%)
Nov 15, 2023 2.580 2.950 2.550 2.640 1,365,719 -0.24(-8.33%)
Nov 14, 2023 2.760 3.045 2.760 2.880 1,103,142 +0.20(+7.46%)
Nov 13, 2023 2.590 2.705 2.521 2.680 457,424 +0.06(+2.29%)
Nov 10, 2023 2.680 2.690 2.570 2.620 663,894 -0.06(-2.24%)
Nov 09, 2023 2.730 2.880 2.655 2.680 696,528 -0.02(-0.74%)
Nov 08, 2023 2.760 2.800 2.680 2.700 429,619 -0.05(-1.82%)
Nov 07, 2023 2.920 2.950 2.700 2.750 426,443 -0.13(-4.51%)
Nov 06, 2023 2.900 2.920 2.770 2.880 553,138 -0.03(-1.03%)
Nov 03, 2023 2.800 2.990 2.790 2.910 649,724 +0.13(+4.68%)
Nov 02, 2023 2.730 2.820 2.680 2.780 533,391 +0.12(+4.51%)
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.