U.S. Markets open in 7 hrs 58 mins

Rekor Systems, Inc. (REKR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
4.4600-0.3100 (-6.50%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 2020------
Nov 24, 20204.90004.99004.36004.46004.4600335,100
Nov 23, 20204.44004.84004.35004.77004.7700425,400
Nov 20, 20204.17304.33004.02004.30004.3000230,200
Nov 19, 20204.05004.18003.98004.06004.0600173,400
Nov 18, 20204.02004.07603.91004.07004.0700186,700
Nov 17, 20203.98004.11003.96004.00004.0000223,200
Nov 16, 20204.17004.22603.91003.95003.9500312,100
Nov 13, 20204.15004.38004.05004.12004.1200222,600
Nov 12, 20204.07004.20003.96004.14004.1400334,600
Nov 11, 20204.06004.34003.85004.07004.0700295,500
Nov 10, 20204.00004.28003.78003.91003.9100494,000
Nov 09, 20203.96004.49003.91004.01004.0100640,000
Nov 06, 20203.79003.93003.38003.77003.7700742,400
Nov 05, 20203.93003.93003.65003.74003.7400457,800
Nov 04, 20204.02004.12003.52003.83003.8300516,800
Nov 03, 20203.95004.30003.77004.02004.0200517,000
Nov 02, 20204.35004.51903.66003.95003.9500753,200
Oct 30, 20204.34004.35003.92404.16004.1600824,600
Oct 29, 20203.45004.55003.39504.33004.33004,249,500
Oct 28, 20204.49004.53303.09003.32003.32001,920,700
Oct 27, 20204.78004.99004.75004.80004.8000148,200
Oct 26, 20205.08005.18504.69004.75004.7500488,900
Oct 23, 20205.30005.33805.00005.14005.1400271,900
Oct 22, 20205.26005.48005.16005.25005.2500180,200
Oct 21, 20205.63005.69005.12005.22005.2200400,500
Oct 20, 20205.73005.85005.62005.65005.6500199,800
Oct 19, 20205.96006.07005.65005.70005.7000215,400
Oct 16, 20206.00006.18005.85005.92005.9200206,100
Oct 15, 20206.26006.30005.94005.99005.9900324,300
Oct 14, 20206.67006.74006.25006.39006.3900115,200
Oct 13, 20206.49006.63306.40006.60006.6000138,600
Oct 12, 20206.67006.75006.33006.46006.4600237,100
Oct 09, 20206.31006.85006.30006.70006.7000317,000
Oct 08, 20206.37006.57006.01006.27006.2700228,300
Oct 07, 20205.84006.19205.70006.18006.1800229,200
Oct 06, 20205.74006.15005.73005.77005.7700317,200
Oct 05, 20205.81005.87005.69005.72005.7200299,100
Oct 02, 20205.65005.85005.60005.77005.7700181,600
Oct 01, 20205.75005.78505.61005.74005.7400219,800
Sep 30, 20205.82005.90005.60505.76005.7600260,600
Sep 29, 20205.75005.96005.65005.81005.8100416,700
Sep 28, 20205.75005.91005.70005.75005.7500168,300
Sep 25, 20205.71005.82005.54005.67005.6700260,600
Sep 24, 20206.45006.45005.50005.54005.5400915,100
Sep 23, 20207.03007.10006.25006.55006.5500539,600
Sep 22, 20207.15007.44006.97507.03007.0300401,600
Sep 21, 20207.60007.65006.94307.08007.0800664,400
Sep 18, 20207.36007.79007.28007.75007.7500933,400
Sep 17, 20206.75007.80006.67607.22007.22001,285,000
Sep 16, 20206.62007.14006.62006.80006.80001,517,500
Sep 15, 20206.48006.59006.35006.51006.5100636,600
Sep 14, 20206.33006.54006.33006.48006.4800391,900
Sep 11, 20206.43006.53006.25006.25006.25002,848,400
Sep 10, 20206.60006.60006.30506.50006.5000242,600
Sep 09, 20206.62006.69506.53006.55006.5500256,400
Sep 08, 20206.55006.87306.45006.57006.5700365,100
Sep 04, 20206.50006.53006.07006.45006.4500346,600
Sep 03, 20206.45006.50006.05006.44006.4400327,100
Sep 02, 20206.97507.02006.19006.45006.45001,474,500
Sep 01, 20206.50006.67006.44006.56006.5600412,400
Aug 31, 20206.78006.89006.36506.50006.5000754,600
Aug 28, 20206.58007.00006.04006.61006.61002,170,600
Aug 27, 20205.33007.00005.27006.74006.74005,892,100
Aug 26, 20204.94005.43004.84005.35005.3500605,800
Aug 25, 20204.70005.00004.61305.00005.0000179,000
Aug 24, 20204.59004.76204.50004.61004.610064,400
Aug 21, 20204.56004.68004.32804.59004.590098,800
Aug 20, 20204.59005.07704.32504.55004.5500638,600
Aug 19, 20204.27004.74004.20904.59004.5900333,800
Aug 18, 20204.17004.27004.09104.25004.250034,400
Aug 17, 20204.32004.40004.16604.21004.2100134,400
Aug 14, 20204.02004.43003.95004.35004.3500216,100
Aug 13, 20204.01004.03003.88004.03004.030023,200
Aug 12, 20203.95004.08403.93004.00004.000020,700
Aug 11, 20204.17004.17003.88003.94003.940071,000
Aug 10, 20204.24004.29004.06204.16004.160088,000
Aug 07, 20204.09004.16003.91004.16004.1600143,500
Aug 06, 20203.90004.25003.83004.04004.0400300,900
Aug 05, 20203.81003.87103.72003.76003.760076,000
Aug 04, 20203.84003.91303.79003.80003.800051,400
Aug 03, 20203.98004.05003.68003.78003.7800140,300
Jul 31, 20204.05004.10003.87003.97003.970095,600
Jul 30, 20203.78004.10003.77004.02004.0200136,700
Jul 29, 20203.68003.80003.60003.76003.760049,400
Jul 28, 20203.70003.76103.70003.74003.74005,600
Jul 27, 20203.75003.84003.63503.72003.720053,000
Jul 24, 20203.75003.83003.65003.80003.800030,500
Jul 23, 20203.97004.00003.69003.75003.750095,600
Jul 22, 20203.84004.05003.83003.95003.950093,000
Jul 21, 20203.99003.99003.73003.80003.800077,300
Jul 20, 20203.89004.15003.86003.93003.9300101,800
Jul 17, 20203.67003.85003.58003.85003.850082,100
Jul 16, 20203.54003.70003.54003.67003.670045,700
Jul 15, 20203.52003.55003.44003.54003.540059,000
Jul 14, 20203.48003.78003.46003.50003.500024,700
Jul 13, 20203.46003.64003.43003.45003.450052,900
Jul 10, 20203.48003.59903.42003.45003.4500155,400
Jul 09, 20203.69003.74103.42003.48003.4800113,600
Jul 08, 20203.80003.90003.65003.68003.6800185,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...