Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rekor Systems Inc (NQ: REKR )

1.680 -0.120 (-6.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2023 1.470 1.700 1.350 1.660 665,004 +0.19(+12.93%)
May 30, 2023 1.420 1.540 1.350 1.470 412,420 +0.09(+6.91%)
May 26, 2023 1.350 1.500 1.320 1.375 487,698 +0.08(+6.59%)
May 25, 2023 1.370 1.370 1.250 1.290 201,451 -0.05(-3.73%)
May 24, 2023 1.380 1.420 1.280 1.340 256,670 -0.08(-5.63%)
May 23, 2023 1.540 1.580 1.410 1.420 195,983 -0.09(-5.96%)
May 22, 2023 1.320 1.530 1.320 1.510 556,669 +0.19(+13.96%)
May 19, 2023 1.300 1.370 1.290 1.325 202,175 +0.03(+2.71%)
May 18, 2023 1.280 1.319 1.240 1.290 196,553 +0.01(+0.78%)
May 17, 2023 1.230 1.280 1.200 1.280 138,960 +0.07(+5.79%)
May 16, 2023 1.190 1.310 1.190 1.210 177,163 +0.00(+0.00%)
May 15, 2023 1.240 1.290 1.200 1.210 241,394 +0.01(+0.83%)
May 12, 2023 1.330 1.350 1.200 1.200 182,751 -0.15(-11.11%)
May 11, 2023 1.310 1.360 1.290 1.350 184,839 +0.04(+3.05%)
May 10, 2023 1.220 1.360 1.210 1.310 256,914 +0.09(+7.38%)
May 09, 2023 1.330 1.330 1.200 1.220 263,898 -0.09(-6.87%)
May 08, 2023 1.330 1.340 1.260 1.310 281,776 +0.02(+1.55%)
May 05, 2023 1.220 1.300 1.220 1.290 284,995 +0.10(+8.40%)
May 04, 2023 1.110 1.210 1.080 1.190 187,092 +0.10(+9.17%)
May 03, 2023 1.110 1.130 1.060 1.090 189,474 -0.01(-0.91%)
May 02, 2023 1.140 1.170 1.070 1.100 125,967 -0.05(-4.35%)
May 01, 2023 1.200 1.220 1.140 1.150 107,085 -0.06(-4.96%)
Apr 28, 2023 1.220 1.250 1.170 1.210 108,439 -0.04(-3.59%)
Apr 27, 2023 1.210 1.270 1.130 1.255 311,917 +0.04(+3.72%)
Apr 26, 2023 1.090 1.260 1.046 1.210 612,892 +0.16(+15.24%)
Apr 25, 2023 1.000 1.090 1.000 1.050 263,809 +0.05(+5.21%)
Apr 24, 2023 1.030 1.070 0.9980 0.9980 235,802 -0.03(-3.11%)
Apr 21, 2023 1.090 1.120 1.010 1.030 484,519 -0.04(-3.74%)
Apr 20, 2023 1.130 1.140 1.050 1.070 323,052 -0.07(-6.14%)
Apr 19, 2023 1.200 1.260 1.041 1.140 1,490,530 +0.00(+0.00%)
Apr 18, 2023 1.190 1.210 1.040 1.140 473,903 -0.05(-4.20%)
Apr 17, 2023 1.210 1.240 1.150 1.190 194,164 -0.03(-2.46%)
Apr 14, 2023 1.270 1.280 1.200 1.220 137,394 -0.06(-4.69%)
Apr 13, 2023 1.210 1.280 1.200 1.280 130,413 +0.07(+5.79%)
Apr 12, 2023 1.300 1.320 1.180 1.210 184,380 -0.06(-4.72%)
Apr 11, 2023 1.190 1.320 1.190 1.270 295,728 +0.03(+2.83%)
Apr 10, 2023 1.120 1.250 1.120 1.235 354,187 +0.14(+12.27%)
Apr 06, 2023 1.080 1.140 1.080 1.100 127,645 -0.01(-0.90%)
Apr 05, 2023 1.180 1.180 1.095 1.110 200,881 -0.04(-3.48%)
Apr 04, 2023 1.190 1.229 1.130 1.150 158,895 -0.03(-2.54%)
Apr 03, 2023 1.250 1.260 1.160 1.180 279,269 -0.07(-5.60%)
Mar 31, 2023 1.260 1.270 1.210 1.250 243,870 +0.03(+2.46%)
Mar 30, 2023 1.250 1.340 1.200 1.220 265,162 -0.09(-6.87%)
Mar 29, 2023 1.340 1.360 1.260 1.310 144,930 +0.00(+0.00%)
Mar 28, 2023 1.380 1.405 1.300 1.310 269,714 -0.11(-7.75%)
Mar 27, 2023 1.390 1.450 1.320 1.420 247,775 +0.03(+2.16%)
Mar 24, 2023 1.360 1.420 1.310 1.390 213,145 -0.04(-2.80%)
Mar 23, 2023 1.410 1.550 1.410 1.430 251,590 +0.05(+3.62%)
Mar 22, 2023 1.410 1.510 1.340 1.380 247,528 +0.03(+2.22%)
Mar 21, 2023 1.240 1.390 1.216 1.350 324,930 +0.12(+9.76%)
Mar 20, 2023 1.260 1.330 1.190 1.230 345,680 -0.03(-2.38%)
Mar 17, 2023 1.310 1.420 1.250 1.260 735,527 -0.05(-3.82%)
Mar 16, 2023 1.380 1.495 1.300 1.310 190,604 -0.04(-2.96%)
Mar 15, 2023 1.370 1.410 1.300 1.350 273,683 -0.05(-3.57%)
Mar 14, 2023 1.550 1.550 1.365 1.400 310,133 -0.01(-0.36%)
Mar 13, 2023 1.490 1.520 1.380 1.405 361,318 -0.11(-7.57%)
Mar 10, 2023 1.540 1.580 1.460 1.520 292,159 -0.04(-2.56%)
Mar 09, 2023 1.730 1.740 1.560 1.560 172,729 -0.14(-8.24%)
Mar 08, 2023 1.720 1.770 1.670 1.700 158,323 -0.06(-3.41%)
Mar 07, 2023 1.670 1.785 1.660 1.760 141,418 +0.08(+4.76%)
Mar 06, 2023 1.800 1.800 1.620 1.680 259,911 -0.10(-5.62%)
Mar 03, 2023 1.450 1.820 1.450 1.780 968,435 +0.36(+25.35%)
Mar 02, 2023 1.430 1.490 1.420 1.420 152,702 -0.03(-2.07%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.