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 (%)
Nov 30, 2018 1.000 1.030 0.9600 0.9800 57,900 -0.01(-1.01%)
Nov 29, 2018 0.9700 1.000 0.9628 0.9900 128,816 +0.04(+4.21%)
Nov 28, 2018 1.030 1.032 0.9500 0.9500 93,606 -0.07(-6.86%)
Nov 27, 2018 1.030 1.030 1.020 1.020 27,783 -0.01(-0.97%)
Nov 26, 2018 1.050 1.060 1.020 1.030 21,232 +0.00(+0.00%)
Nov 23, 2018 1.050 1.050 1.020 1.030 7,800 +0.01(+0.98%)
Nov 21, 2018 1.020 1.020 1.020 0 -0.01(-1.23%)
Nov 20, 2018 1.010 1.040 0.9999 1.033 48,954 -0.01(-0.70%)
Nov 19, 2018 1.070 1.070 1.010 1.040 63,569 +0.03(+2.97%)
Nov 16, 2018 1.110 1.110 1.000 1.010 128,700 -0.05(-4.72%)
Nov 15, 2018 1.140 1.140 1.040 1.060 37,029 -0.04(-3.57%)
Nov 14, 2018 1.170 1.170 1.053 1.099 47,382 -0.02(-2.00%)
Nov 13, 2018 1.131 1.150 1.120 1.122 20,630 +0.00(+0.14%)
Nov 12, 2018 1.160 1.160 1.120 1.120 13,055 -0.04(-3.45%)
Nov 09, 2018 1.220 1.220 1.130 1.160 40,000 +0.03(+2.46%)
Nov 08, 2018 1.180 1.180 1.132 1.132 39,691 -0.01(-0.68%)
Nov 07, 2018 1.140 1.190 1.110 1.140 52,274 +0.03(+2.69%)
Nov 06, 2018 1.170 1.170 1.050 1.110 18,513 +0.00(+0.01%)
Nov 05, 2018 1.100 1.190 1.100 1.110 88,274 -0.01(-0.89%)
Nov 02, 2018 1.080 1.180 1.060 1.120 104,900 +0.03(+2.75%)
Nov 01, 2018 1.070 1.090 1.040 1.090 72,594 +0.05(+4.81%)
Oct 31, 2018 1.070 1.100 1.040 1.040 25,822 -0.03(-2.80%)
Oct 30, 2018 1.120 1.120 1.040 1.070 38,425 -0.01(-0.93%)
Oct 29, 2018 1.130 1.130 1.030 1.080 64,899 -0.01(-0.92%)
Oct 26, 2018 1.150 1.150 1.060 1.090 26,500 -0.03(-2.38%)
Oct 25, 2018 1.130 1.130 1.050 1.117 24,634 +0.06(+5.34%)
Oct 24, 2018 1.100 1.120 1.060 1.060 45,154 -0.05(-4.50%)
Oct 23, 2018 1.120 1.150 1.060 1.110 101,337 -0.01(-0.89%)
Oct 22, 2018 1.250 1.270 1.040 1.120 328,439 -0.14(-11.11%)
Oct 19, 2018 1.210 1.330 1.210 1.260 219,400 +0.05(+4.13%)
Oct 18, 2018 1.160 1.300 1.130 1.210 533,293 +0.05(+4.31%)
Oct 17, 2018 1.130 1.190 1.110 1.160 331,415 +0.04(+3.57%)
Oct 16, 2018 1.150 1.150 1.110 1.120 39,036 +0.01(+0.90%)
Oct 15, 2018 1.110 1.160 1.100 1.110 87,410 +0.00(+0.00%)
Oct 12, 2018 1.100 1.120 1.100 1.110 28,200 -0.01(-0.89%)
Oct 11, 2018 1.100 1.120 1.100 1.120 61,282 +0.01(+0.90%)
Oct 10, 2018 1.130 1.130 1.100 1.110 101,659 -0.03(-2.63%)
Oct 09, 2018 1.140 1.140 1.130 1.140 43,073 +0.00(+0.00%)
Oct 08, 2018 1.130 1.150 1.130 1.140 61,449 -0.01(-0.87%)
Oct 05, 2018 1.150 1.165 1.130 1.150 72,100 +0.00(+0.02%)
Oct 04, 2018 1.180 1.198 1.144 1.150 53,716 -0.03(-2.56%)
Oct 03, 2018 1.170 1.210 1.150 1.180 157,693 +0.02(+1.72%)
Oct 02, 2018 1.180 1.200 1.160 1.160 67,994 -0.04(-3.33%)
Oct 01, 2018 1.220 1.240 1.200 1.200 49,727 -0.03(-2.44%)
Sep 28, 2018 1.260 1.260 1.200 1.230 64,000 -0.03(-2.38%)
Sep 27, 2018 1.300 1.300 1.250 1.260 33,813 +0.00(+0.00%)
Sep 26, 2018 1.280 1.280 1.250 1.260 64,679 -0.01(-0.79%)
Sep 25, 2018 1.430 1.560 1.230 1.270 492,303 -0.13(-9.29%)
Sep 24, 2018 1.240 1.420 1.230 1.400 644,486 +0.15(+12.00%)
Sep 21, 2018 1.250 1.260 1.230 1.250 13,700 +0.00(+0.00%)
Sep 20, 2018 1.260 1.270 1.210 1.250 37,511 +0.01(+0.81%)
Sep 19, 2018 1.260 1.260 1.170 1.240 56,329 +0.02(+1.64%)
Sep 18, 2018 1.220 1.240 1.200 1.220 25,057 +0.01(+0.83%)
Sep 17, 2018 1.190 1.220 1.190 1.210 19,867 +0.02(+1.68%)
Sep 14, 2018 1.150 1.190 1.140 1.190 13,300 +0.04(+3.48%)
Sep 13, 2018 1.170 1.220 1.150 1.150 19,999 -0.03(-2.54%)
Sep 12, 2018 1.170 1.200 1.160 1.180 19,715 +0.01(+0.85%)
Sep 11, 2018 1.150 1.204 1.150 1.170 15,774 +0.02(+1.74%)
Sep 10, 2018 1.140 1.170 1.140 1.150 22,535 +0.01(+0.88%)
Sep 07, 2018 1.120 1.170 1.120 1.140 30,100 +0.00(+0.00%)
Sep 06, 2018 1.230 1.230 1.140 1.140 65,090 -0.01(-0.87%)
Sep 05, 2018 1.180 1.180 1.110 1.150 45,404 +0.00(+0.00%)
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.