NVMM - Rekor Systems, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20190.68950.71100.67000.69000.690047,214
Apr 29, 20190.69000.71100.67000.69000.690047,200
Apr 26, 20190.69000.69000.67000.68700.68705,500
Apr 25, 20190.67000.69000.65300.69000.690012,600
Apr 24, 20190.68500.69000.64000.69000.690048,000
Apr 23, 20190.69500.69500.65000.68600.686012,300
Apr 22, 20190.69500.69500.64000.67700.67706,000
Apr 18, 20190.70000.70000.64000.68000.680010,900
Apr 17, 20190.65400.71000.65400.68800.68801,600
Apr 16, 20190.68300.70000.64300.66000.660027,900
Apr 15, 20190.67600.70000.65000.69000.69006,700
Apr 12, 20190.65100.72000.62000.70000.700036,400
Apr 11, 20190.67500.72000.66000.66000.660010,500
Apr 10, 20190.72000.72000.69900.70000.700030,900
Apr 09, 20190.67600.72000.67600.70000.700044,000
Apr 08, 20190.70400.70400.66300.70000.700044,400
Apr 05, 20190.66900.70000.63300.67000.670035,900
Apr 04, 20190.61400.68000.61400.68000.680046,200
Apr 03, 20190.65300.65300.61000.62000.620040,300
Apr 02, 20190.68700.68700.59000.64000.640087,800
Apr 01, 20190.70400.70400.65000.65000.650037,700
Mar 29, 20190.67000.70000.64000.70000.7000255,600
Mar 28, 20190.64100.68000.63300.66400.664019,600
Mar 27, 20190.68000.68000.64000.66300.663079,300
Mar 26, 20190.64900.68000.64000.67800.678073,900
Mar 25, 20190.67000.68000.63900.67000.670010,300
Mar 22, 20190.66400.70400.65000.65000.650020,700
Mar 21, 20190.70000.70000.66000.69700.697088,500
Mar 20, 20190.70000.70400.66000.69000.6900106,800
Mar 19, 20190.70300.72000.64100.72000.720053,000
Mar 18, 20190.73000.75700.70000.72700.727027,200
Mar 15, 20190.69700.73000.68000.73000.730019,400
Mar 14, 20190.78000.80000.66200.74000.7400168,300
Mar 13, 20190.69001.04000.66000.74000.7400865,000
Mar 12, 20190.72000.74000.65000.66100.6610134,100
Mar 11, 20190.70000.73000.69000.69000.690046,400
Mar 08, 20190.73000.73000.69000.73000.730034,500
Mar 07, 20190.72700.73000.70000.72000.720029,100
Mar 06, 20190.78000.78000.66100.70000.700076,100
Mar 05, 20190.78000.78000.75000.77000.770070,100
Mar 04, 20190.74000.80000.74000.74000.740042,200
Mar 01, 20190.75000.75000.70000.73500.735039,400
Feb 28, 20190.75000.77000.71200.73000.730011,100
Feb 27, 20190.77000.77000.70500.74000.740046,500
Feb 26, 20190.77000.77000.74000.74000.740013,200
Feb 25, 20190.83000.83000.74400.77000.770018,200
Feb 22, 20190.79000.81100.75600.79000.790019,000
Feb 21, 20190.83000.83000.73000.78600.7860122,000
Feb 20, 20190.78000.85000.77600.78000.7800284,200
Feb 19, 20190.78000.78000.72000.78000.780013,500
Feb 15, 20190.77600.78000.71700.75000.750011,800
Feb 14, 20190.72000.82000.70000.77000.7700151,900
Feb 13, 20190.75000.75000.72400.74000.740023,500
Feb 12, 20190.75000.75000.68400.73000.730017,700
Feb 11, 20190.68000.74600.67000.73000.730010,100
Feb 08, 20190.75000.75000.71000.71000.710048,400
Feb 07, 20190.75000.75000.67100.70200.702060,100
Feb 06, 20190.75000.75000.65500.72700.727010,800
Feb 05, 20190.70000.75000.65000.72000.7200107,300
Feb 04, 20190.70000.71000.65000.71000.71009,200
Feb 01, 20190.70000.70000.64000.67000.670012,500
Jan 31, 20190.62000.70000.62000.66700.66709,900
Jan 30, 20190.70000.70000.56000.64700.64709,600
Jan 29, 20190.65000.70000.60100.64000.640064,600
Jan 28, 20190.65400.71000.60000.60000.600046,500
Jan 25, 20190.66000.70000.62400.66000.660046,700
Jan 24, 20190.68000.70000.64000.70000.700016,700
Jan 23, 20190.77000.77000.63000.68000.680051,800
Jan 22, 20190.69000.79500.66700.71500.7150790,100
Jan 18, 20190.63500.72000.59200.69000.690024,800
Jan 17, 20190.59500.67700.59400.67700.677012,100
Jan 16, 20190.62000.62000.53300.60000.600091,700
Jan 15, 20190.58100.64000.58100.58700.58702,300
Jan 14, 20190.65000.67800.61000.64000.640017,400
Jan 11, 20190.56000.62500.56000.62200.62204,000
Jan 10, 20190.57000.64300.55100.62000.620083,600
Jan 09, 20190.55000.58500.55000.56900.569030,200
Jan 08, 20190.64000.67800.51000.59500.5950104,600
Jan 07, 20190.67500.68000.62200.67800.678030,500
Jan 04, 20190.69800.69800.60200.67500.675013,900
Jan 03, 20190.63000.69500.60000.61000.610016,500
Jan 02, 20190.71900.75000.62200.62200.622082,100
Dec 31, 20180.58000.69500.58000.65000.650083,800
Dec 28, 20180.56000.62500.52200.57000.57006,700
Dec 27, 20180.58800.58800.55000.56000.560013,700
Dec 26, 20180.59500.59500.55000.55000.550021,200
Dec 24, 20180.51000.59800.50000.59800.59801,800
Dec 21, 20180.56000.59800.50000.55400.554011,000
Dec 20, 20180.60000.62000.43200.52500.525074,200
Dec 19, 20180.57000.58000.53000.54100.541032,300
Dec 18, 20180.58300.58300.51300.54000.540027,900
Dec 17, 20180.66000.66000.53000.55500.555061,600
Dec 14, 20180.62000.68500.61700.62100.621092,300
Dec 13, 20180.58000.70500.58000.61700.6170176,000
Dec 12, 20180.59000.61000.55000.55100.5510127,500
Dec 11, 20180.53700.66000.53700.55200.552058,500
Dec 10, 20180.50100.55000.50000.55000.550042,100
Dec 07, 20180.56300.58000.52000.58000.580096,900
Dec 06, 20180.55000.58000.53000.56000.560056,900
Dec 04, 20180.56000.57500.48000.54000.5400134,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...