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 )

0.8204 +0.0114 (+1.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 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%)
Nov 01, 2024 1.070 1.070 1.045 1.060 571,059 +0.01(+0.95%)
Oct 31, 2024 1.050 1.080 1.050 1.050 656,020 -0.01(-0.94%)
Oct 30, 2024 1.110 1.130 1.040 1.060 1,331,649 -0.06(-5.36%)
Oct 29, 2024 1.100 1.130 1.085 1.120 546,599 +0.03(+2.75%)
Oct 28, 2024 1.080 1.110 1.080 1.090 465,001 +0.02(+1.87%)
Oct 25, 2024 1.130 1.150 1.070 1.070 441,844 -0.02(-1.83%)
Oct 24, 2024 1.100 1.140 1.090 1.090 648,988 -0.02(-1.80%)
Oct 23, 2024 1.180 1.180 1.100 1.110 594,127 -0.07(-5.93%)
Oct 22, 2024 1.100 1.220 1.100 1.180 1,565,453 +0.08(+7.27%)
Oct 21, 2024 1.170 1.175 1.100 1.100 695,389 -0.08(-6.78%)
Oct 18, 2024 1.140 1.180 1.140 1.180 570,514 +0.05(+4.42%)
Oct 17, 2024 1.160 1.175 1.120 1.130 257,336 -0.03(-2.59%)
Oct 16, 2024 1.130 1.180 1.120 1.160 637,521 +0.05(+4.50%)
Oct 15, 2024 1.150 1.155 1.110 1.110 561,025 -0.04(-3.48%)
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 1.050 991,914 -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%)
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.