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

Rekor Systems Inc (NQ: REKR )

0.9610 -0.0490 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 1.020 1.020 0.9500 0.9610 740,663 -0.05(-4.85%)
Nov 26, 2024 0.9700 1.010 0.9600 1.010 491,816 +0.06(+5.77%)
Nov 25, 2024 0.9600 1.050 0.9401 0.9549 1,729,246 -0.01(-0.96%)
Nov 22, 2024 0.9500 1.010 0.9300 0.9642 1,148,478 -0.01(-0.75%)
Nov 21, 2024 0.9300 0.9765 0.9127 0.9715 549,482 +0.05(+5.31%)
Nov 20, 2024 0.9489 0.9500 0.8918 0.9225 750,666 +0.01(+1.42%)
Nov 19, 2024 0.8175 0.9100 0.8062 0.9096 1,303,205 +0.09(+10.66%)
Nov 18, 2024 0.9156 0.9500 0.8200 0.8220 1,451,513 -0.07(-8.16%)
Nov 15, 2024 1.020 1.030 0.8888 0.8950 2,968,641 -0.19(-17.13%)
Nov 14, 2024 1.160 1.180 1.075 1.080 1,589,662 -0.06(-5.26%)
Nov 13, 2024 1.180 1.190 1.130 1.140 1,001,781 -0.02(-1.72%)
Nov 12, 2024 1.200 1.210 1.130 1.160 961,412 -0.04(-3.33%)
Nov 11, 2024 1.200 1.210 1.172 1.200 936,516 +0.01(+0.84%)
Nov 08, 2024 1.100 1.200 1.100 1.190 1,030,729 +0.07(+6.25%)
Nov 07, 2024 1.120 1.150 1.111 1.120 792,851 -0.01(-0.88%)
Nov 06, 2024 1.120 1.169 1.110 1.130 1,571,810 +0.03(+2.73%)
Nov 05, 2024 1.080 1.170 1.060 1.100 3,152,203 +0.02(+1.85%)
Nov 04, 2024 1.080 1.090 1.060 1.080 482,287 +0.02(+1.89%)
Nov 01, 2024 1.070 1.070 1.045 1.060 571,059 +0.01(+0.95%)
Oct 31, 2024 1.050 1.080 1.050 1.050 656,020 -0.01(-0.94%)
Oct 30, 2024 1.110 1.130 1.040 1.060 1,331,649 -0.06(-5.36%)
Oct 29, 2024 1.100 1.130 1.085 1.120 546,599 +0.03(+2.75%)
Oct 28, 2024 1.080 1.110 1.080 1.090 465,001 +0.02(+1.87%)
Oct 25, 2024 1.130 1.150 1.070 1.070 441,844 -0.02(-1.83%)
Oct 24, 2024 1.100 1.140 1.090 1.090 648,988 -0.02(-1.80%)
Oct 23, 2024 1.180 1.180 1.100 1.110 594,127 -0.07(-5.93%)
Oct 22, 2024 1.100 1.220 1.100 1.180 1,565,453 +0.08(+7.27%)
Oct 21, 2024 1.170 1.175 1.100 1.100 695,389 -0.08(-6.78%)
Oct 18, 2024 1.140 1.180 1.140 1.180 570,514 +0.05(+4.42%)
Oct 17, 2024 1.160 1.175 1.120 1.130 257,336 -0.03(-2.59%)
Oct 16, 2024 1.130 1.180 1.120 1.160 637,521 +0.05(+4.50%)
Oct 15, 2024 1.150 1.155 1.110 1.110 561,025 -0.04(-3.48%)
Oct 14, 2024 1.160 1.200 1.140 1.150 1,044,056 -0.01(-0.86%)
Oct 11, 2024 1.080 1.160 1.080 1.160 787,898 +0.09(+8.41%)
Oct 10, 2024 1.050 1.090 1.045 1.070 767,994 +0.01(+0.94%)
Oct 09, 2024 1.120 1.120 1.060 1.060 525,179 -0.06(-5.36%)
Oct 08, 2024 1.120 1.150 1.110 1.120 556,665 -0.02(-1.75%)
Oct 07, 2024 1.070 1.200 1.060 1.140 1,447,618 +0.09(+8.57%)
Oct 04, 2024 1.150 1.150 1.030 1.050 1,002,249 -0.06(-5.41%)
Oct 03, 2024 1.140 1.140 1.075 1.110 759,747 -0.02(-1.77%)
Oct 02, 2024 1.160 1.160 1.010 1.130 2,021,705 -0.02(-1.74%)
Oct 01, 2024 1.170 1.190 1.130 1.150 748,417 -0.03(-2.54%)
Sep 30, 2024 1.190 1.220 1.170 1.180 646,369 -0.03(-2.48%)
Sep 27, 2024 1.210 1.250 1.200 1.210 929,758 +0.00(+0.00%)
Sep 26, 2024 1.190 1.240 1.190 1.210 719,632 +0.02(+1.68%)
Sep 25, 2024 1.220 1.220 1.170 1.190 373,712 -0.02(-1.65%)
Sep 24, 2024 1.210 1.230 1.180 1.210 708,453 +0.01(+0.83%)
Sep 23, 2024 1.200 1.250 1.180 1.200 682,615 -0.01(-0.83%)
Sep 20, 2024 1.230 1.240 1.190 1.210 1,068,114 -0.01(-0.82%)
Sep 19, 2024 1.250 1.280 1.200 1.220 739,089 +0.02(+1.67%)
Sep 18, 2024 1.180 1.268 1.180 1.200 776,057 +0.03(+2.56%)
Sep 17, 2024 1.170 1.195 1.140 1.170 716,093 +0.01(+0.86%)
Sep 16, 2024 1.230 1.230 1.140 1.160 740,285 -0.06(-4.92%)
Sep 13, 2024 1.230 1.235 1.200 1.220 806,020 +0.01(+0.83%)
Sep 12, 2024 1.170 1.225 1.170 1.210 762,528 +0.03(+2.54%)
Sep 11, 2024 1.170 1.190 1.120 1.180 604,479 +0.00(+0.00%)
Sep 10, 2024 1.170 1.185 1.100 1.180 749,495 +0.03(+2.61%)
Sep 09, 2024 1.140 1.170 1.120 1.150 1,511,298 +0.01(+0.88%)
Sep 06, 2024 1.170 1.178 1.130 1.140 534,845 -0.02(-1.72%)
Sep 05, 2024 1.170 1.185 1.140 1.160 546,558 -0.01(-0.85%)
Sep 04, 2024 1.190 1.205 1.132 1.170 812,229 -0.01(-0.85%)
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.