Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Rekor Systems Inc (NQ: REKR )

1.320 -0.060 (-4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2022 2.860 2.880 2.670 2.670 1,998,831 -0.20(-6.97%)
May 27, 2022 2.800 3.050 2.760 2.870 2,539,333 +0.13(+4.74%)
May 26, 2022 2.520 2.770 2.520 2.740 5,239,520 +0.25(+10.04%)
May 25, 2022 2.430 2.600 2.330 2.490 1,756,714 +0.08(+3.32%)
May 24, 2022 2.440 2.550 2.260 2.410 3,279,247 -0.11(-4.37%)
May 23, 2022 2.420 2.580 2.299 2.520 1,301,804 +0.04(+1.61%)
May 20, 2022 2.560 2.570 2.250 2.480 1,395,537 -0.04(-1.59%)
May 19, 2022 2.290 2.570 2.290 2.520 944,445 +0.17(+7.23%)
May 18, 2022 2.490 2.570 2.240 2.350 828,511 -0.20(-7.84%)
May 17, 2022 2.260 2.605 2.010 2.550 2,077,396 +0.06(+2.41%)
May 16, 2022 2.960 3.060 2.490 2.490 1,316,008 -0.40(-13.84%)
May 13, 2022 2.810 2.940 2.560 2.890 1,960,394 +0.30(+11.58%)
May 12, 2022 2.170 2.840 2.150 2.590 4,619,721 +0.38(+17.19%)
May 11, 2022 2.390 2.500 2.160 2.210 737,130 -0.22(-9.05%)
May 10, 2022 2.550 2.580 2.310 2.430 717,615 -0.08(-3.19%)
May 09, 2022 2.520 2.570 2.320 2.510 512,099 -0.10(-3.83%)
May 06, 2022 2.700 2.810 2.479 2.610 763,518 -0.11(-4.04%)
May 05, 2022 2.900 2.971 2.620 2.720 453,720 -0.21(-7.17%)
May 04, 2022 2.990 3.110 2.685 2.930 827,157 -0.06(-2.01%)
May 03, 2022 3.080 3.270 2.975 2.990 659,232 -0.10(-3.24%)
May 02, 2022 3.020 3.110 2.890 3.090 647,378 +0.12(+4.04%)
Apr 29, 2022 3.030 3.160 2.935 2.970 475,250 -0.13(-4.19%)
Apr 28, 2022 3.000 3.155 2.910 3.100 543,277 +0.15(+5.08%)
Apr 27, 2022 2.990 3.163 2.920 2.950 410,248 -0.04(-1.34%)
Apr 26, 2022 3.110 3.170 2.945 2.990 461,886 -0.16(-5.08%)
Apr 25, 2022 3.150 3.200 3.060 3.150 723,314 -0.07(-2.17%)
Apr 22, 2022 3.400 3.480 3.110 3.220 435,076 -0.18(-5.29%)
Apr 21, 2022 3.900 4.070 3.395 3.400 497,547 -0.41(-10.76%)
Apr 20, 2022 3.900 3.930 3.720 3.810 697,524 -0.06(-1.55%)
Apr 19, 2022 3.960 4.100 3.720 3.870 495,664 +0.18(+4.88%)
Apr 18, 2022 3.870 3.890 3.415 3.690 598,543 -0.19(-4.90%)
Apr 14, 2022 4.110 4.240 3.870 3.880 461,037 -0.21(-5.13%)
Apr 13, 2022 3.940 4.250 3.860 4.090 492,935 +0.20(+5.14%)
Apr 12, 2022 4.090 4.210 3.850 3.890 360,729 -0.09(-2.26%)
Apr 11, 2022 3.960 4.050 3.740 3.980 332,492 -0.04(-1.00%)
Apr 08, 2022 4.420 4.420 3.995 4.020 396,693 -0.44(-9.87%)
Apr 07, 2022 4.490 4.820 4.165 4.460 504,018 -0.08(-1.76%)
Apr 06, 2022 4.760 4.870 4.240 4.540 601,111 -0.36(-7.35%)
Apr 05, 2022 4.970 5.043 4.790 4.900 494,977 -0.13(-2.58%)
Apr 04, 2022 4.610 5.080 4.582 5.030 1,056,553 +0.42(+9.11%)
Apr 01, 2022 4.120 4.640 3.480 4.610 1,506,425 +0.05(+1.10%)
Mar 31, 2022 4.560 4.590 4.375 4.560 415,973 -0.03(-0.65%)
Mar 30, 2022 4.670 4.790 4.500 4.590 316,084 -0.11(-2.34%)
Mar 29, 2022 4.600 4.765 4.570 4.700 574,363 +0.07(+1.51%)
Mar 28, 2022 4.550 4.690 4.421 4.630 325,131 +0.01(+0.22%)
Mar 25, 2022 4.770 4.828 4.430 4.620 415,460 -0.11(-2.33%)
Mar 24, 2022 4.650 4.740 4.510 4.730 506,717 +0.10(+2.16%)
Mar 23, 2022 4.560 4.675 4.390 4.630 580,943 -0.02(-0.43%)
Mar 22, 2022 4.520 4.750 4.450 4.650 835,267 +0.13(+2.88%)
Mar 21, 2022 4.290 4.530 4.230 4.520 505,966 +0.13(+2.96%)
Mar 18, 2022 4.330 4.530 4.240 4.390 560,625 +0.07(+1.62%)
Mar 17, 2022 3.980 4.345 3.735 4.320 346,603 +0.33(+8.27%)
Mar 16, 2022 3.630 4.000 3.610 3.990 491,121 +0.42(+11.76%)
Mar 15, 2022 3.510 3.625 3.430 3.570 422,524 +0.09(+2.59%)
Mar 14, 2022 3.930 3.960 3.450 3.480 474,716 -0.37(-9.61%)
Mar 11, 2022 4.170 4.185 3.740 3.850 517,105 -0.28(-6.78%)
Mar 10, 2022 3.820 4.130 3.790 4.130 457,879 +0.22(+5.63%)
Mar 09, 2022 3.680 4.050 3.370 3.910 639,474 +0.39(+11.08%)
Mar 08, 2022 3.780 3.950 3.390 3.520 1,405,521 -0.23(-6.01%)
Mar 07, 2022 4.030 4.110 3.695 3.745 666,233 -0.27(-6.84%)
Mar 04, 2022 4.210 4.290 3.830 4.020 642,549 -0.24(-5.63%)
Mar 03, 2022 4.640 4.723 4.180 4.260 427,337 -0.36(-7.79%)
Mar 02, 2022 4.590 4.659 4.370 4.620 387,789 +0.10(+2.21%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.