Skip to main content

Rekor Systems Inc (NQ: REKR )

1.150 -0.010 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.240 1.250 1.170 1.180 915,449 -0.07(-5.60%)
Aug 30, 2024 1.280 1.280 1.180 1.250 864,167 +0.01(+0.81%)
Aug 29, 2024 1.240 1.290 1.210 1.240 845,538 +0.01(+0.81%)
Aug 28, 2024 1.260 1.265 1.200 1.230 784,420 -0.02(-1.60%)
Aug 27, 2024 1.280 1.296 1.250 1.250 660,932 -0.03(-2.34%)
Aug 26, 2024 1.380 1.390 1.275 1.280 1,379,069 -0.12(-8.57%)
Aug 23, 2024 1.390 1.440 1.370 1.400 680,817 +0.02(+1.45%)
Aug 22, 2024 1.410 1.440 1.350 1.380 709,799 -0.02(-1.43%)
Aug 21, 2024 1.320 1.400 1.310 1.400 934,594 +0.09(+6.87%)
Aug 20, 2024 1.420 1.430 1.290 1.310 801,649 -0.07(-5.07%)
Aug 19, 2024 1.330 1.380 1.300 1.380 1,470,649 +0.07(+5.34%)
Aug 16, 2024 1.290 1.320 1.202 1.310 1,844,581 +0.03(+2.34%)
Aug 15, 2024 1.480 1.510 1.260 1.280 2,846,058 -0.11(-7.91%)
Aug 14, 2024 1.440 1.475 1.315 1.390 1,552,298 -0.01(-0.71%)
Aug 13, 2024 1.450 1.470 1.370 1.400 1,681,317 -0.03(-2.10%)
Aug 12, 2024 1.520 1.520 1.360 1.430 1,365,434 -0.02(-1.38%)
Aug 09, 2024 1.520 1.560 1.430 1.450 899,852 -0.05(-3.33%)
Aug 08, 2024 1.470 1.540 1.455 1.500 727,731 +0.04(+2.74%)
Aug 07, 2024 1.590 1.600 1.440 1.460 733,912 -0.08(-5.50%)
Aug 06, 2024 1.530 1.620 1.490 1.545 581,003 +0.01(+0.98%)
Aug 05, 2024 1.480 1.580 1.455 1.530 821,644 -0.10(-6.13%)
Aug 02, 2024 1.630 1.655 1.570 1.630 558,821 -0.04(-2.40%)
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.