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

Rekor Systems, Inc. - Common Stock (NQ: REKR )

1.765 +0.205 (+13.14%)
Streaming Delayed Price Updated: 2:26 PM EST, Jan 2, 2025 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 (%)
Dec 31, 2024 1.560 0 -0.30(-16.13%)
Dec 30, 2024 1.920 2.310 1.610 1.860 73,294,992 +0.56(+43.08%)
Dec 27, 2024 1.250 1.330 1.030 1.300 17,118,604 +0.28(+27.45%)
Dec 26, 2024 0.9100 1.020 0.8464 1.020 6,136,499 +0.13(+14.61%)
Dec 24, 2024 0.8753 0.8960 0.8400 0.8900 1,271,814 +0.01(+1.68%)
Dec 23, 2024 0.8749 0.8850 0.8300 0.8753 1,567,344 +0.05(+6.69%)
Dec 20, 2024 0.8000 0.8548 0.7823 0.8204 1,561,462 +0.01(+0.81%)
Dec 19, 2024 0.8900 0.9050 0.8050 0.8138 1,101,215 -0.04(-4.39%)
Dec 18, 2024 0.8200 0.9500 0.8200 0.8512 1,762,502 +0.02(+2.57%)
Dec 17, 2024 0.8200 0.8495 0.8098 0.8299 678,267 -0.00(-0.01%)
Dec 16, 2024 0.8600 0.8750 0.8200 0.8300 1,140,033 -0.02(-1.78%)
Dec 13, 2024 0.8454 0.8540 0.8070 0.8450 616,119 +0.01(+0.60%)
Dec 12, 2024 0.8400 0.8627 0.8200 0.8400 409,847 -0.01(-1.18%)
Dec 11, 2024 0.8400 0.8717 0.8125 0.8500 449,735 +0.02(+2.19%)
Dec 10, 2024 0.8650 0.8949 0.8250 0.8318 592,617 -0.03(-3.77%)
Dec 09, 2024 0.9300 0.9400 0.8600 0.8644 1,010,197 -0.04(-4.84%)
Dec 06, 2024 0.8300 0.9218 0.8300 0.9084 1,850,281 +0.09(+10.56%)
Dec 05, 2024 0.8550 0.8700 0.8100 0.8216 625,839 -0.03(-3.69%)
Dec 04, 2024 0.8437 0.8719 0.7944 0.8531 1,517,300 +0.02(+1.97%)
Dec 03, 2024 0.9000 0.9151 0.8330 0.8366 772,893 -0.05(-6.00%)
Dec 02, 2024 1.000 0.9996 0.8740 0.8900 883,074 -0.08(-8.40%)
Nov 29, 2024 0.9590 1.015 0.9500 0.9716 873,439 +0.01(+1.10%)
Nov 27, 2024 1.020 1.020 0.9500 0.9610 741,179 -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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.