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

Recon Technology Ltd (NQ: RCON )

1.550 +0.120 (+8.39%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 7, 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 31, 2014 4.440 4.450 4.160 4.330 68,134 -0.13(-2.91%)
Jul 30, 2014 4.510 4.570 4.410 4.460 86,791 -0.06(-1.38%)
Jul 29, 2014 4.420 4.720 4.350 4.522 153,955 +0.16(+3.58%)
Jul 28, 2014 4.450 4.590 4.210 4.366 233,240 -0.12(-2.75%)
Jul 25, 2014 4.300 4.580 4.200 4.490 106,951 +0.20(+4.66%)
Jul 24, 2014 4.410 4.470 4.130 4.290 138,694 -0.14(-3.16%)
Jul 23, 2014 4.170 4.557 4.130 4.430 249,361 +0.30(+7.26%)
Jul 22, 2014 3.810 4.249 3.810 4.130 170,857 +0.28(+7.27%)
Jul 21, 2014 3.750 4.082 3.730 3.850 35,796 +0.05(+1.32%)
Jul 18, 2014 3.710 3.890 3.710 3.800 34,001 +0.02(+0.53%)
Jul 17, 2014 3.900 4.150 3.640 3.780 147,285 -0.10(-2.58%)
Jul 16, 2014 3.900 3.900 3.825 3.880 43,266 +0.04(+1.04%)
Jul 15, 2014 3.820 3.950 3.750 3.840 58,705 -0.01(-0.26%)
Jul 14, 2014 3.780 3.980 3.700 3.850 73,643 +0.07(+1.85%)
Jul 11, 2014 3.750 3.810 3.720 3.780 47,473 -0.03(-0.79%)
Jul 10, 2014 3.750 3.830 3.650 3.810 50,992 -0.01(-0.26%)
Jul 09, 2014 3.860 3.910 3.797 3.820 15,790 -0.01(-0.26%)
Jul 08, 2014 4.020 4.020 3.760 3.830 78,223 -0.18(-4.49%)
Jul 07, 2014 4.030 4.150 4.000 4.010 52,330 -0.07(-1.72%)
Jul 03, 2014 4.140 4.080 4.080 4.080 37,100 +0.03(+0.74%)
Jul 02, 2014 4.300 4.300 4.040 4.050 97,616 -0.27(-6.25%)
Jul 01, 2014 4.130 4.670 4.080 4.320 255,433 +0.18(+4.35%)
Jun 30, 2014 4.260 4.280 4.110 4.140 37,241 -0.06(-1.43%)
Jun 27, 2014 4.180 4.300 4.180 4.200 24,084 +0.03(+0.72%)
Jun 26, 2014 4.150 4.230 4.150 4.170 17,352 +0.03(+0.72%)
Jun 25, 2014 4.030 4.220 4.000 4.140 64,842 +0.13(+3.24%)
Jun 24, 2014 4.350 4.430 4.000 4.010 128,170 -0.31(-7.17%)
Jun 23, 2014 4.380 4.560 4.241 4.320 61,168 -0.05(-1.14%)
Jun 20, 2014 4.400 4.540 4.230 4.370 67,524 -0.01(-0.23%)
Jun 19, 2014 4.330 4.400 4.250 4.380 23,956 +0.06(+1.39%)
Jun 18, 2014 4.450 4.580 4.300 4.320 97,390 -0.08(-1.82%)
Jun 17, 2014 4.420 4.510 4.220 4.400 46,628 +0.04(+0.92%)
Jun 16, 2014 4.770 4.780 4.100 4.360 159,316 -0.32(-6.84%)
Jun 13, 2014 4.720 5.050 4.610 4.680 181,655 +0.03(+0.65%)
Jun 12, 2014 4.720 4.800 4.520 4.650 43,077 -0.07(-1.46%)
Jun 11, 2014 4.410 4.810 4.252 4.719 141,711 +0.31(+7.01%)
Jun 10, 2014 4.120 4.680 4.020 4.410 240,864 +0.14(+3.28%)
Jun 06, 2014 4.550 4.570 4.250 4.270 71,276 -0.12(-2.73%)
Jun 05, 2014 4.090 4.580 4.000 4.390 260,066 +0.26(+6.30%)
Jun 04, 2014 3.850 4.300 3.750 4.130 212,203 +0.25(+6.44%)
Jun 03, 2014 3.970 3.980 3.653 3.880 88,393 -0.02(-0.51%)
Jun 02, 2014 3.450 4.380 3.450 3.900 532,401 +0.48(+14.04%)
May 30, 2014 3.550 3.620 3.400 3.420 37,105 -0.16(-4.47%)
May 29, 2014 3.440 3.700 3.440 3.580 28,270 +0.02(+0.56%)
May 28, 2014 3.570 3.620 3.390 3.560 41,834 -0.06(-1.66%)
May 27, 2014 3.630 3.800 3.601 3.620 34,223 +0.01(+0.28%)
May 23, 2014 3.660 3.610 3.610 3.610 27,300 -0.03(-0.82%)
May 22, 2014 3.390 3.750 3.370 3.640 114,110 +0.23(+6.74%)
May 21, 2014 3.400 3.600 3.304 3.410 79,471 +0.05(+1.49%)
May 20, 2014 3.540 3.550 3.224 3.360 84,584 -0.22(-6.15%)
May 19, 2014 3.650 3.680 3.400 3.580 79,890 -0.11(-2.98%)
May 16, 2014 4.190 4.280 3.552 3.690 428,515 -0.56(-13.18%)
May 15, 2014 3.670 4.579 3.670 4.250 909,448 +0.60(+16.44%)
May 14, 2014 3.700 3.740 3.650 3.650 10,437 -0.05(-1.35%)
May 13, 2014 3.850 3.870 3.580 3.700 31,112 -0.06(-1.60%)
May 12, 2014 3.600 3.800 3.550 3.760 47,237 +0.25(+7.12%)
May 09, 2014 3.900 3.900 3.470 3.510 106,710 -0.44(-11.14%)
May 08, 2014 4.009 4.210 3.900 3.950 58,800 -0.06(-1.50%)
May 07, 2014 4.110 4.194 3.860 4.010 45,932 -0.11(-2.67%)
May 06, 2014 4.130 4.385 4.090 4.120 28,215 -0.02(-0.48%)
May 05, 2014 4.120 4.350 4.120 4.140 24,447 +0.00(+0.01%)
May 02, 2014 4.270 4.270 4.050 4.140 38,479 -0.12(-2.83%)
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.