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

Recon Technology Ltd (NQ: RCON )

1.690 -0.070 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 0.8200 0.8500 0.7900 0.8000 910,788 +0.01(+1.28%)
May 27, 2022 0.7850 0.7995 0.7552 0.7899 125,655 +0.04(+4.98%)
May 26, 2022 0.7112 0.8221 0.7070 0.7524 313,732 +0.03(+4.46%)
May 25, 2022 0.7201 0.7949 0.7100 0.7203 353,386 -0.00(-0.63%)
May 24, 2022 0.7848 0.7999 0.7100 0.7249 615,749 -0.06(-7.80%)
May 23, 2022 0.8400 0.8398 0.7800 0.7862 103,416 -0.02(-2.94%)
May 20, 2022 0.8300 0.8619 0.8050 0.8100 451,322 -0.02(-2.07%)
May 19, 2022 0.8081 0.8500 0.8060 0.8271 117,070 +0.02(+2.62%)
May 18, 2022 0.8295 0.8444 0.8000 0.8060 169,258 -0.04(-5.19%)
May 17, 2022 0.8251 0.8700 0.8251 0.8501 131,466 +0.04(+4.82%)
May 16, 2022 0.8300 0.8600 0.8010 0.8110 221,446 -0.05(-5.70%)
May 13, 2022 0.8500 0.8800 0.8100 0.8600 178,177 +0.04(+4.88%)
May 12, 2022 0.7000 0.8900 0.6600 0.8200 992,038 +0.11(+15.85%)
May 11, 2022 0.7500 0.7600 0.6200 0.7078 394,438 -0.05(-6.98%)
May 10, 2022 0.8240 0.8240 0.7311 0.7609 355,797 +0.00(+0.52%)
May 09, 2022 0.8126 0.8440 0.7569 0.7570 1,328,222 -0.06(-7.36%)
May 06, 2022 0.8300 0.8501 0.8128 0.8171 193,349 -0.04(-4.50%)
May 05, 2022 0.9000 0.9200 0.8453 0.8556 205,772 -0.04(-4.93%)
May 04, 2022 0.8555 0.9000 0.8451 0.9000 397,253 +0.04(+4.72%)
May 03, 2022 0.8596 0.8598 0.8110 0.8594 185,548 +0.03(+3.48%)
May 02, 2022 0.8499 0.8700 0.8101 0.8305 459,883 -0.00(-0.46%)
Apr 29, 2022 0.8600 0.8980 0.8217 0.8343 438,573 -0.02(-2.19%)
Apr 28, 2022 0.8400 0.8700 0.8010 0.8530 341,654 -0.01(-1.26%)
Apr 27, 2022 0.8300 0.8800 0.8101 0.8639 454,222 +0.04(+5.20%)
Apr 26, 2022 0.8700 0.8988 0.8212 0.8212 486,520 -0.06(-6.91%)
Apr 25, 2022 0.8600 0.8999 0.8400 0.8822 371,446 -0.02(-1.98%)
Apr 22, 2022 0.9200 0.9350 0.8600 0.9000 826,306 -0.01(-0.94%)
Apr 21, 2022 0.9700 0.9671 0.9000 0.9085 511,393 -0.04(-4.41%)
Apr 20, 2022 0.9650 0.9784 0.9308 0.9504 446,795 -0.00(-0.14%)
Apr 19, 2022 1.010 1.015 0.9510 0.9517 794,365 -0.06(-5.77%)
Apr 18, 2022 1.020 1.060 0.9700 1.010 1,435,670 -0.01(-0.98%)
Apr 14, 2022 0.9600 1.040 0.9500 1.020 1,355,937 +0.06(+6.01%)
Apr 13, 2022 0.9600 0.9755 0.9500 0.9622 440,463 +0.00(+0.23%)
Apr 12, 2022 0.9600 0.9800 0.9500 0.9600 859,876 -0.00(-0.06%)
Apr 11, 2022 1.030 1.050 0.9600 0.9606 1,375,101 -0.11(-10.22%)
Apr 08, 2022 1.070 1.090 1.050 1.070 563,572 -0.03(-2.73%)
Apr 07, 2022 1.120 1.160 1.050 1.100 1,201,797 -0.07(-5.98%)
Apr 06, 2022 1.130 1.185 1.070 1.170 3,187,070 -0.02(-1.68%)
Apr 05, 2022 1.360 1.440 1.140 1.190 33,233,248 +0.12(+11.21%)
Apr 04, 2022 1.030 1.070 1.010 1.070 7,156,142 +0.04(+3.88%)
Apr 01, 2022 1.060 1.080 1.000 1.030 635,686 -0.05(-4.63%)
Mar 31, 2022 1.090 1.110 1.050 1.080 647,147 -0.02(-1.82%)
Mar 30, 2022 1.240 1.240 1.085 1.100 2,188,730 +0.00(+0.00%)
Mar 29, 2022 1.120 1.120 1.030 1.100 500,489 +0.00(+0.00%)
Mar 28, 2022 1.140 1.160 1.100 1.100 483,943 -0.06(-5.17%)
Mar 25, 2022 1.100 1.160 1.090 1.160 1,114,883 +0.04(+3.57%)
Mar 24, 2022 1.150 1.180 1.100 1.120 565,493 -0.02(-1.75%)
Mar 23, 2022 1.150 1.200 1.120 1.140 1,163,342 +0.00(+0.00%)
Mar 22, 2022 1.090 1.180 1.070 1.140 1,538,251 +0.08(+7.55%)
Mar 21, 2022 1.100 1.110 1.030 1.060 974,397 -0.03(-2.75%)
Mar 18, 2022 1.020 1.100 1.020 1.090 601,393 +0.03(+2.83%)
Mar 17, 2022 0.9800 1.070 0.9800 1.060 975,455 +0.10(+10.88%)
Mar 16, 2022 1.000 1.020 0.9400 0.9560 866,916 +0.03(+2.80%)
Mar 15, 2022 0.9600 0.9700 0.9000 0.9300 1,124,640 -0.05(-5.40%)
Mar 14, 2022 0.9701 1.020 0.9208 0.9831 993,024 -0.03(-2.66%)
Mar 11, 2022 1.060 1.090 1.000 1.010 1,208,944 -0.10(-9.42%)
Mar 10, 2022 1.250 1.250 1.100 1.115 1,417,509 -0.05(-4.70%)
Mar 09, 2022 1.130 1.210 1.050 1.170 2,679,322 -0.03(-2.50%)
Mar 08, 2022 1.580 1.600 1.120 1.200 8,899,403 -0.20(-14.29%)
Mar 07, 2022 1.190 1.425 1.130 1.400 11,530,864 +0.29(+26.13%)
Mar 04, 2022 0.9500 1.130 0.9240 1.110 2,880,838 +0.15(+15.63%)
Mar 03, 2022 0.9540 0.9876 0.9400 0.9600 251,911 +0.01(+0.68%)
Mar 02, 2022 1.010 1.010 0.9500 0.9535 454,264 -0.04(-3.71%)
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.