Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Rekor Systems Inc (NQ: REKR )

1.510 -0.120 (-7.36%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	3.890	3.920	3.680	3.700	1,290,287	-0.17(-4.39%)
Aug 30, 2023	4.030	4.070	3.820	3.870	1,629,617	-0.21(-5.15%)
Aug 29, 2023	3.600	4.150	3.541	4.080	1,918,643	+0.49(+13.65%)
Aug 28, 2023	3.590	3.820	3.560	3.590	1,150,111	+0.04(+1.13%)
Aug 25, 2023	3.590	3.870	3.264	3.550	1,378,730	+0.00(+0.00%)
Aug 24, 2023	3.830	3.915	3.430	3.550	1,418,490	-0.12(-3.27%)
Aug 23, 2023	3.430	3.790	3.360	3.670	1,731,245	+0.27(+7.94%)
Aug 22, 2023	3.480	3.550	3.130	3.400	1,393,468	-0.03(-0.87%)
Aug 21, 2023	3.450	3.470	3.170	3.430	1,341,229	+0.29(+9.24%)
Aug 18, 2023	3.000	3.230	2.960	3.140	1,161,200	+0.10(+3.29%)
Aug 17, 2023	2.770	3.130	2.630	3.040	1,855,872	+0.31(+11.36%)
Aug 16, 2023	2.500	2.800	2.480	2.730	850,964	+0.25(+10.08%)
Aug 15, 2023	2.760	2.790	2.450	2.480	867,042	-0.25(-9.16%)
Aug 14, 2023	2.690	2.838	2.620	2.730	608,647	+0.10(+3.80%)
Aug 11, 2023	2.590	2.650	2.530	2.630	328,849	+0.06(+2.33%)
Aug 10, 2023	2.530	2.660	2.520	2.570	431,565	+0.06(+2.39%)
Aug 09, 2023	2.580	2.610	2.450	2.510	451,409	-0.07(-2.71%)
Aug 08, 2023	2.640	2.650	2.470	2.580	483,021	-0.09(-3.37%)
Aug 07, 2023	2.820	2.820	2.620	2.670	467,694	-0.15(-5.32%)
Aug 04, 2023	2.750	2.970	2.690	2.820	559,351	+0.08(+2.92%)
Aug 03, 2023	2.750	2.796	2.650	2.740	398,788	-0.06(-2.14%)
Aug 02, 2023	3.000	3.010	2.740	2.800	587,188	-0.22(-7.28%)
Aug 01, 2023	2.970	3.142	2.890	3.020	506,623	-0.02(-0.66%)
Jul 31, 2023	2.690	3.080	2.650	3.040	914,609	+0.44(+16.92%)
Jul 28, 2023	2.380	2.640	2.360	2.600	851,968	+0.23(+9.47%)
Jul 27, 2023	2.850	2.875	2.300	2.375	1,308,940	-0.46(-16.08%)
Jul 26, 2023	2.900	2.920	2.710	2.830	283,907	-0.02(-0.70%)
Jul 25, 2023	2.910	2.950	2.660	2.850	713,677	-0.07(-2.40%)
Jul 24, 2023	3.070	3.070	2.900	2.920	504,536	-0.15(-4.89%)
Jul 21, 2023	3.070	3.190	2.893	3.070	581,787	+0.02(+0.66%)
Jul 20, 2023	2.950	3.100	2.800	3.050	619,312	+0.08(+2.69%)
Jul 19, 2023	3.230	3.250	2.950	2.970	823,221	-0.25(-7.91%)
Jul 18, 2023	3.190	3.500	3.030	3.225	1,473,281	+0.23(+7.86%)
Jul 17, 2023	2.760	3.010	2.600	2.990	674,837	+0.26(+9.52%)
Jul 14, 2023	2.950	3.010	2.700	2.730	638,606	-0.21(-7.14%)
Jul 13, 2023	3.110	3.370	2.850	2.940	1,596,493	-0.12(-3.92%)
Jul 12, 2023	2.700	3.160	2.700	3.060	1,203,480	+0.41(+15.47%)
Jul 11, 2023	2.640	2.890	2.550	2.650	875,419	+0.05(+1.92%)
Jul 10, 2023	2.490	2.665	2.300	2.600	749,782	+0.06(+2.36%)
Jul 07, 2023	2.660	2.749	2.510	2.540	756,092	-0.14(-5.22%)
Jul 06, 2023	2.300	2.700	2.040	2.680	1,319,750	+0.26(+10.74%)
Jul 05, 2023	2.240	2.460	2.230	2.420	965,520	+0.14(+6.14%)
Jul 03, 2023	1.810	2.320	1.810	2.280	823,805	+0.50(+28.09%)
Jun 30, 2023	1.980	1.980	1.700	1.780	588,051	-0.16(-8.25%)
Jun 29, 2023	1.890	1.990	1.840	1.940	524,014	+0.08(+4.30%)
Jun 28, 2023	1.600	1.870	1.580	1.860	859,559	+0.29(+18.47%)
Jun 27, 2023	1.410	1.638	1.370	1.570	1,255,279	+0.17(+12.14%)
Jun 26, 2023	1.410	1.460	1.310	1.400	862,042	+0.01(+0.72%)
Jun 23, 2023	1.410	1.490	1.280	1.390	5,571,931	-0.07(-4.79%)
Jun 22, 2023	1.550	1.579	1.410	1.460	528,364	-0.07(-4.58%)
Jun 21, 2023	1.600	1.610	1.510	1.530	435,321	-0.07(-4.38%)
Jun 20, 2023	1.700	1.760	1.540	1.600	435,948	-0.13(-7.51%)
Jun 16, 2023	1.880	1.950	1.650	1.730	546,754	-0.09(-4.95%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Rekor Systems Inc (NQ: REKR )

Historical Prices