Skip to main content

Rekor Systems Inc (NQ: REKR )

1.850 -0.020 (-1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 2.300 2.320 2.205 2.250 1,122,186 -0.04(-1.75%)
Mar 28, 2024 2.250 2.310 2.300 2.290 1,602,384 +0.07(+3.15%)
Mar 27, 2024 2.040 2.220 1.960 2.220 1,939,462 +0.20(+9.90%)
Mar 26, 2024 1.910 2.110 1.770 2.020 3,269,482 -0.04(-1.94%)
Mar 25, 2024 2.060 2.155 1.960 2.060 3,585,697 +0.05(+2.49%)
Mar 22, 2024 1.980 2.020 1.911 2.010 1,772,630 +0.06(+3.08%)
Mar 21, 2024 2.110 2.110 1.930 1.950 2,174,412 -0.14(-6.70%)
Mar 20, 2024 2.150 2.180 2.050 2.090 1,294,424 -0.02(-0.95%)
Mar 19, 2024 2.100 2.130 2.010 2.110 1,263,988 +0.01(+0.48%)
Mar 18, 2024 2.120 2.130 2.010 2.100 1,312,303 +0.04(+1.94%)
Mar 15, 2024 2.100 2.140 2.060 2.060 1,532,377 -0.03(-1.44%)
Mar 14, 2024 2.140 2.140 2.060 2.090 704,765 -0.02(-0.95%)
Mar 13, 2024 2.160 2.240 2.110 2.110 939,807 -0.03(-1.40%)
Mar 12, 2024 2.150 2.180 2.090 2.140 905,533 +0.00(+0.00%)
Mar 11, 2024 2.270 2.270 2.130 2.140 850,604 -0.09(-4.04%)
Mar 08, 2024 2.310 2.390 2.190 2.230 743,864 -0.07(-3.04%)
Mar 07, 2024 2.340 2.340 2.230 2.300 561,920 +0.00(+0.00%)
Mar 06, 2024 2.390 2.440 2.260 2.300 1,180,171 -0.03(-1.29%)
Mar 05, 2024 2.520 2.520 2.300 2.330 1,306,980 -0.22(-8.63%)
Mar 04, 2024 2.530 2.710 2.510 2.550 2,133,062 +0.14(+5.81%)
Mar 01, 2024 2.420 2.550 2.360 2.410 1,377,107 +0.03(+1.26%)
Feb 29, 2024 2.330 2.390 2.290 2.380 853,265 +0.13(+5.78%)
Feb 28, 2024 2.340 2.360 2.240 2.250 1,004,236 -0.09(-3.85%)
Feb 27, 2024 2.390 2.480 2.340 2.340 1,246,481 -0.01(-0.43%)
Feb 26, 2024 2.380 2.460 2.320 2.350 1,096,090 +0.05(+2.17%)
Feb 23, 2024 2.280 2.365 2.210 2.300 1,045,490 +0.02(+1.10%)
Feb 22, 2024 2.370 2.400 2.250 2.275 923,249 -0.02(-0.66%)
Feb 21, 2024 2.320 2.349 2.270 2.290 843,451 -0.07(-2.97%)
Feb 20, 2024 2.550 2.590 2.340 2.360 1,128,962 -0.19(-7.45%)
Feb 16, 2024 2.400 2.570 2.390 2.550 1,585,914 +0.09(+3.66%)
Feb 15, 2024 2.530 2.550 2.400 2.460 1,112,107 -0.04(-1.60%)
Feb 14, 2024 2.500 2.590 2.410 2.500 1,326,931 +0.03(+1.21%)
Feb 13, 2024 2.620 2.650 2.450 2.470 1,589,229 -0.23(-8.52%)
Feb 12, 2024 2.790 2.790 2.650 2.700 1,057,605 -0.05(-1.82%)
Feb 09, 2024 2.670 2.760 2.620 2.750 1,307,725 +0.08(+3.00%)
Feb 08, 2024 2.670 2.795 2.630 2.670 1,458,659 -0.02(-0.74%)
Feb 07, 2024 2.850 2.860 2.665 2.690 3,694,338 -0.31(-10.33%)
Feb 06, 2024 3.040 3.130 2.930 3.000 936,014 -0.05(-1.64%)
Feb 05, 2024 3.100 3.150 2.965 3.050 828,558 -0.07(-2.24%)
Feb 02, 2024 3.150 3.150 3.030 3.120 612,926 -0.04(-1.27%)
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.