Skip to main content

Rekor Systems Inc (NQ: REKR )

1.460 -0.040 (-2.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.490 1.490 1.410 1.460 756,525 -0.04(-2.67%)
Jun 13, 2024 1.540 1.549 1.440 1.500 953,531 -0.01(-0.66%)
Jun 12, 2024 1.600 1.630 1.500 1.510 612,012 -0.05(-3.21%)
Jun 11, 2024 1.570 1.600 1.545 1.560 515,402 -0.02(-1.27%)
Jun 10, 2024 1.560 1.630 1.560 1.580 1,015,299 -0.01(-0.63%)
Jun 07, 2024 1.600 1.610 1.540 1.590 586,365 -0.01(-0.63%)
Jun 06, 2024 1.610 1.650 1.555 1.600 553,973 -0.03(-1.84%)
Jun 05, 2024 1.660 1.725 1.610 1.630 751,766 +0.00(+0.00%)
Jun 04, 2024 1.700 1.730 1.600 1.630 755,048 -0.09(-5.23%)
Jun 03, 2024 1.800 1.870 1.690 1.720 955,116 -0.09(-4.97%)
May 31, 2024 1.680 1.830 1.620 1.810 1,831,850 +0.11(+6.47%)
May 30, 2024 1.710 1.725 1.580 1.700 1,265,418 +0.02(+1.19%)
May 29, 2024 1.600 1.700 1.550 1.680 1,112,098 +0.05(+3.07%)
May 28, 2024 1.590 1.640 1.560 1.630 1,027,351 +0.04(+2.52%)
May 24, 2024 1.510 1.620 1.460 1.590 1,097,264 +0.08(+5.30%)
May 23, 2024 1.630 1.631 1.500 1.510 1,284,410 -0.12(-7.36%)
May 22, 2024 1.590 1.640 1.540 1.630 1,317,331 +0.07(+4.49%)
May 21, 2024 1.570 1.600 1.480 1.560 1,514,453 +0.05(+3.31%)
May 20, 2024 1.460 1.880 1.450 1.510 7,718,547 +0.19(+14.39%)
May 17, 2024 1.400 1.410 1.280 1.320 3,251,195 -0.06(-4.35%)
May 16, 2024 1.600 1.740 1.360 1.380 5,920,243 -0.44(-24.18%)
May 15, 2024 1.680 1.830 1.660 1.820 3,106,426 +0.17(+9.97%)
May 14, 2024 1.640 1.730 1.520 1.655 1,820,059 +0.02(+0.91%)
May 13, 2024 1.710 1.710 1.620 1.640 1,898,438 -0.04(-2.38%)
May 10, 2024 1.820 1.870 1.680 1.680 907,778 -0.12(-6.67%)
May 09, 2024 1.810 1.835 1.785 1.800 427,513 -0.02(-1.37%)
May 08, 2024 1.850 1.860 1.800 1.825 541,524 -0.04(-1.88%)
May 07, 2024 1.960 1.975 1.860 1.860 537,916 -0.08(-4.12%)
May 06, 2024 1.960 1.980 1.920 1.940 620,056 +0.01(+0.52%)
May 03, 2024 1.910 1.975 1.880 1.930 803,074 +0.05(+2.66%)
May 02, 2024 1.820 1.885 1.760 1.880 920,837 +0.09(+5.03%)
May 01, 2024 1.770 1.855 1.740 1.790 586,250 +0.02(+1.13%)
Apr 30, 2024 1.840 1.860 1.760 1.770 701,387 -0.06(-3.54%)
Apr 29, 2024 1.780 1.840 1.780 1.835 457,241 +0.04(+2.51%)
Apr 26, 2024 1.790 1.830 1.740 1.790 411,171 +0.04(+2.29%)
Apr 25, 2024 1.760 1.810 1.730 1.750 816,655 -0.05(-2.78%)
Apr 24, 2024 1.850 1.850 1.780 1.800 835,515 -0.04(-2.17%)
Apr 23, 2024 1.790 1.936 1.790 1.840 766,067 +0.05(+2.79%)
Apr 22, 2024 1.800 1.820 1.770 1.790 929,562 +0.00(+0.00%)
Apr 19, 2024 1.850 1.850 1.750 1.790 1,250,857 -0.05(-2.72%)
Apr 18, 2024 1.850 1.860 1.770 1.840 1,437,409 -0.01(-0.54%)
Apr 17, 2024 1.890 1.920 1.800 1.850 888,699 -0.02(-1.07%)
Apr 16, 2024 1.930 1.950 1.870 1.870 924,663 -0.07(-3.61%)
Apr 15, 2024 2.050 2.050 1.920 1.940 1,023,907 -0.09(-4.43%)
Apr 12, 2024 2.070 2.100 1.960 2.030 1,128,045 -0.08(-3.79%)
Apr 11, 2024 2.110 2.140 2.060 2.110 818,343 +0.00(+0.00%)
Apr 10, 2024 2.210 2.250 2.070 2.110 1,006,290 -0.19(-8.26%)
Apr 09, 2024 2.320 2.380 2.220 2.300 947,623 -0.03(-1.29%)
Apr 08, 2024 2.470 2.530 2.300 2.330 794,264 -0.08(-3.32%)
Apr 05, 2024 2.460 2.540 2.370 2.410 920,076 +0.00(+0.00%)
Apr 04, 2024 2.320 2.570 2.300 2.410 2,143,064 +0.15(+6.64%)
Apr 03, 2024 2.120 2.260 2.110 2.260 843,504 +0.12(+5.61%)
Apr 02, 2024 2.190 2.190 2.040 2.140 1,212,611 -0.11(-4.89%)
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.