Skip to main content

Rekor Systems Inc (NQ: REKR )

1.800 -0.050 (-2.70%)
Streaming Delayed Price Updated: 11:07 AM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 1.730 1.870 1.700 1.850 1,011,771 +0.12(+6.94%)
Jul 22, 2024 1.720 1.785 1.650 1.730 983,969 +0.05(+2.98%)
Jul 19, 2024 1.820 1.840 1.680 1.680 776,293 -0.15(-8.20%)
Jul 18, 2024 1.950 1.980 1.800 1.830 717,215 -0.10(-5.18%)
Jul 17, 2024 2.010 2.070 1.855 1.930 1,669,061 -0.11(-5.39%)
Jul 16, 2024 1.970 2.050 1.940 2.040 1,328,484 +0.09(+4.62%)
Jul 15, 2024 1.960 1.976 1.910 1.950 677,137 +0.01(+0.52%)
Jul 12, 2024 1.930 1.945 1.835 1.940 1,057,665 +0.04(+2.11%)
Jul 11, 2024 1.830 1.900 1.830 1.900 1,145,200 +0.11(+6.15%)
Jul 10, 2024 1.800 1.840 1.750 1.790 681,446 +0.00(+0.00%)
Jul 09, 2024 1.860 1.880 1.755 1.790 1,155,766 -0.03(-1.65%)
Jul 08, 2024 1.740 1.890 1.720 1.820 1,976,991 +0.08(+4.60%)
Jul 05, 2024 1.690 1.790 1.645 1.740 1,429,351 +0.08(+4.82%)
Jul 03, 2024 1.610 1.680 1.590 1.660 862,867 +0.05(+3.11%)
Jul 02, 2024 1.610 1.700 1.570 1.610 1,764,959 +0.02(+1.26%)
Jul 01, 2024 1.550 1.600 1.490 1.590 1,904,052 +0.04(+2.58%)
Jun 28, 2024 1.570 1.610 1.510 1.550 9,501,908 -0.01(-0.64%)
Jun 27, 2024 1.470 1.580 1.460 1.560 1,227,471 +0.07(+4.70%)
Jun 26, 2024 1.390 1.510 1.380 1.490 949,835 +0.09(+6.43%)
Jun 25, 2024 1.550 1.570 1.400 1.400 1,059,618 -0.12(-7.89%)
Jun 24, 2024 1.430 1.580 1.420 1.520 1,616,293 +0.09(+6.29%)
Jun 21, 2024 1.340 1.440 1.320 1.430 1,294,697 +0.07(+5.15%)
Jun 20, 2024 1.350 1.390 1.280 1.360 1,652,033 +0.01(+0.74%)
Jun 18, 2024 1.410 1.440 1.345 1.350 1,399,310 -0.07(-4.93%)
Jun 17, 2024 1.450 1.475 1.400 1.420 1,131,120 -0.04(-2.74%)
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 1.825 541,509 -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%)
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.