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

Recon Technology Ltd (NQ: RCON )

1.500 +0.010 (+0.67%)
Streaming Delayed Price Updated: 3:25 PM EDT, May 31, 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 (%)
Jul 30, 2021 3.370 3.394 3.200 3.200 1,577,583 -0.22(-6.43%)
Jul 29, 2021 3.330 3.470 3.250 3.420 1,012,233 +0.07(+2.09%)
Jul 28, 2021 3.190 3.400 3.190 3.350 1,138,549 +0.18(+5.68%)
Jul 27, 2021 3.218 3.246 3.060 3.170 1,146,566 -0.09(-2.76%)
Jul 26, 2021 3.140 3.390 3.140 3.260 1,624,276 +0.10(+3.16%)
Jul 23, 2021 3.400 3.450 3.120 3.160 2,054,301 -0.27(-7.87%)
Jul 22, 2021 3.500 3.570 3.380 3.430 1,091,688 -0.10(-2.83%)
Jul 21, 2021 3.450 3.580 3.340 3.530 1,894,110 +0.15(+4.44%)
Jul 20, 2021 3.340 3.397 3.161 3.380 2,008,574 -0.04(-1.17%)
Jul 19, 2021 3.190 3.450 3.130 3.420 1,609,668 +0.05(+1.48%)
Jul 16, 2021 3.490 3.590 3.310 3.370 1,894,932 -0.09(-2.60%)
Jul 15, 2021 3.680 3.720 3.360 3.460 4,325,816 -0.21(-5.72%)
Jul 14, 2021 3.870 4.170 3.620 3.670 14,922,994 -0.08(-2.13%)
Jul 13, 2021 3.490 3.800 3.360 3.750 4,463,572 +0.26(+7.45%)
Jul 12, 2021 3.720 3.800 3.455 3.490 2,627,563 -0.27(-7.18%)
Jul 09, 2021 3.850 3.890 3.610 3.760 4,362,778 +0.33(+9.62%)
Jul 08, 2021 3.120 3.560 3.060 3.430 4,073,461 +0.01(+0.29%)
Jul 07, 2021 3.750 3.780 3.390 3.420 4,884,906 -0.45(-11.63%)
Jul 06, 2021 4.010 4.020 3.810 3.870 2,653,180 -0.22(-5.38%)
Jul 02, 2021 4.300 4.300 3.970 4.090 3,094,891 -0.11(-2.62%)
Jul 01, 2021 4.390 4.530 4.180 4.200 6,026,415 -0.13(-3.00%)
Jun 30, 2021 4.210 4.380 4.120 4.330 6,072,758 +0.23(+5.61%)
Jun 29, 2021 4.220 4.250 4.070 4.100 2,720,896 -0.09(-2.15%)
Jun 28, 2021 4.300 4.320 4.100 4.190 4,039,014 -0.05(-1.18%)
Jun 25, 2021 4.270 4.340 4.150 4.240 3,213,775 -0.03(-0.70%)
Jun 24, 2021 4.100 4.390 4.050 4.270 6,542,336 +0.22(+5.43%)
Jun 23, 2021 4.140 4.150 3.950 4.050 3,301,273 -0.08(-1.94%)
Jun 22, 2021 4.170 4.290 4.030 4.130 6,148,325 -0.13(-3.05%)
Jun 21, 2021 3.910 4.330 3.720 4.260 13,713,908 +0.34(+8.67%)
Jun 18, 2021 4.120 4.200 3.900 3.920 7,641,892 -0.36(-8.41%)
Jun 17, 2021 4.350 4.490 4.060 4.280 11,615,614 +0.11(+2.64%)
Jun 16, 2021 4.450 4.690 4.100 4.170 11,947,230 -0.35(-7.74%)
Jun 15, 2021 4.910 4.910 4.330 4.520 11,376,904 -0.49(-9.78%)
Jun 14, 2021 5.010 5.300 4.820 5.010 26,729,852 -1.23(-19.71%)
Jun 11, 2021 15.77 17.50 4.620 6.240 123,432,688 -6.50(-51.02%)
Jun 10, 2021 13.15 14.10 12.45 12.74 612,668 -0.29(-2.23%)
Jun 09, 2021 13.90 13.98 13.03 13.03 432,643 -0.60(-4.40%)
Jun 08, 2021 12.56 13.80 12.56 13.63 471,755 +1.01(+8.00%)
Jun 07, 2021 12.62 12.95 12.42 12.62 384,132 +0.37(+3.02%)
Jun 04, 2021 13.73 14.00 12.10 12.25 623,457 -1.43(-10.45%)
Jun 03, 2021 12.05 13.79 12.00 13.68 746,031 +1.76(+14.77%)
Jun 02, 2021 11.24 12.22 11.18 11.92 585,038 +0.74(+6.62%)
Jun 01, 2021 12.21 12.21 10.93 11.18 709,785 -0.91(-7.53%)
May 28, 2021 12.31 12.31 11.60 12.09 548,302 -0.16(-1.31%)
May 27, 2021 12.21 12.47 11.60 12.25 570,053 +0.25(+2.08%)
May 26, 2021 11.74 12.41 11.10 12.00 655,045 +0.21(+1.78%)
May 25, 2021 10.95 11.89 10.39 11.79 941,015 +0.89(+8.17%)
May 24, 2021 9.510 10.90 9.150 10.90 1,019,582 +1.54(+16.45%)
May 21, 2021 8.900 9.680 8.800 9.360 650,240 +0.55(+6.24%)
May 20, 2021 8.600 8.950 8.340 8.810 427,850 +0.24(+2.80%)
May 19, 2021 9.070 9.370 8.300 8.570 463,691 -0.51(-5.62%)
May 18, 2021 10.43 10.46 9.000 9.080 391,916 -1.10(-10.81%)
May 17, 2021 9.520 10.20 9.300 10.18 478,493 +0.58(+6.04%)
May 14, 2021 8.800 9.700 8.650 9.600 444,755 +0.67(+7.50%)
May 13, 2021 9.250 9.800 8.650 8.930 584,629 +0.25(+2.88%)
May 12, 2021 8.290 9.000 8.270 8.680 241,752 +0.36(+4.33%)
May 11, 2021 8.220 8.550 8.180 8.320 85,985 -0.06(-0.72%)
May 10, 2021 8.450 8.580 8.230 8.380 105,786 -0.08(-0.95%)
May 07, 2021 8.350 8.610 8.200 8.460 61,124 -0.05(-0.59%)
May 06, 2021 8.330 8.580 8.140 8.510 210,244 +0.18(+2.16%)
May 05, 2021 9.950 10.15 8.130 8.330 1,301,422 -0.93(-10.04%)
May 04, 2021 8.950 9.260 8.530 9.260 409,103 +0.51(+5.83%)
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.