REKR - Rekor Systems, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20192.14002.17001.95002.02002.0200467,200
Oct 17, 20192.53002.53002.11002.13002.13001,795,200
Oct 16, 20192.23002.30002.15002.18502.185057,900
Oct 15, 20192.28002.30002.17002.25002.250063,600
Oct 14, 20192.20002.39002.20002.28002.280069,200
Oct 11, 20192.05002.32302.05002.19002.190072,500
Oct 10, 20192.02002.10002.02002.05002.050058,500
Oct 09, 20191.99002.02501.95002.00002.000061,700
Oct 08, 20192.10002.12001.96402.00002.0000132,900
Oct 07, 20192.10002.19002.08002.08002.0800122,900
Oct 04, 20192.11002.15702.08002.13002.130047,900
Oct 03, 20192.01002.12002.01002.12002.120065,200
Oct 02, 20192.08002.08001.92002.00002.0000174,100
Oct 01, 20192.15002.16102.00102.12002.120095,200
Sep 30, 20192.25002.30002.13002.16002.160077,600
Sep 27, 20192.38002.39102.20002.24002.2400109,900
Sep 26, 20192.45002.48002.35002.38002.3800109,300
Sep 25, 20192.34002.48002.33002.43002.430060,700
Sep 24, 20192.32002.48902.32002.40002.4000114,700
Sep 23, 20192.40002.49002.28002.30002.3000185,300
Sep 20, 20192.52002.63002.41002.42002.4200226,700
Sep 19, 20192.62002.66502.53002.54002.540079,900
Sep 18, 20192.77002.77002.51002.60002.6000117,400
Sep 17, 20192.82002.92002.64002.75002.750088,600
Sep 16, 20192.46002.90002.45002.73002.7300296,900
Sep 13, 20192.51002.63002.40002.48002.4800252,500
Sep 12, 20192.55002.61002.54002.59002.590085,000
Sep 11, 20192.75002.77002.42002.55002.5500412,700
Sep 10, 20192.89002.92002.73002.73002.7300219,700
Sep 09, 20193.03003.07702.78002.92002.9200388,600
Sep 06, 20193.02003.08002.92103.00003.0000118,200
Sep 05, 20193.12003.19902.90003.01003.0100188,700
Sep 04, 20193.21003.23003.06003.12003.1200127,200
Sep 03, 20193.20003.25003.02003.13003.1300166,400
Aug 30, 20193.15003.25003.10003.20003.2000161,600
Aug 29, 20193.28003.28003.11003.17003.1700109,500
Aug 28, 20193.26003.31003.15003.26003.2600125,300
Aug 27, 20193.25003.54003.20003.31003.3100302,900
Aug 26, 20193.48003.54903.08003.21003.2100260,300
Aug 23, 20193.25003.52003.15003.43003.4300294,300
Aug 22, 20193.65003.71203.22003.30003.3000401,500
Aug 21, 20193.62003.97003.55003.66003.6600728,800
Aug 20, 20193.47003.65003.41003.54003.5400438,500
Aug 19, 20193.10003.60003.08203.40003.4000614,700
Aug 16, 20192.81003.20002.81003.04003.0400369,400
Aug 15, 20192.60003.10002.58002.87002.8700389,000
Aug 14, 20193.10003.18002.72002.83002.8300751,800
Aug 13, 20193.10003.68002.90003.20003.2000718,000
Aug 12, 20193.73003.73003.10003.12003.1200766,800
Aug 09, 20194.01004.10003.62003.65003.6500542,700
Aug 08, 20194.24004.37003.96004.03004.0300463,800
Aug 07, 20194.20004.36004.03004.20004.2000315,900
Aug 06, 20194.24004.50004.05004.20004.2000562,600
Aug 05, 20193.95004.19003.75004.15004.1500464,400
Aug 02, 20194.35004.58004.12004.19004.1900755,500
Aug 01, 20194.55004.84004.20004.40004.40001,068,500
Jul 31, 20193.91004.45003.91004.32004.32001,040,000
Jul 30, 20194.28004.28003.85003.85003.85001,207,100
Jul 29, 20195.30005.33604.01004.39004.39002,964,300
Jul 26, 20194.69005.44004.59005.34005.34004,265,200
Jul 25, 20194.10005.09003.95004.57004.57003,107,300
Jul 24, 20193.70004.10003.55004.00004.0000986,200
Jul 23, 20193.90004.25003.31003.64003.64002,329,700
Jul 22, 20193.11003.78003.09003.74003.74001,161,700
Jul 19, 20192.83003.08002.75003.03003.0300588,000
Jul 18, 20192.94003.20002.68002.86002.8600906,600
Jul 17, 20192.65003.45002.65003.10003.10001,684,300
Jul 16, 20192.42002.90002.41002.57402.57401,107,200
Jul 15, 20192.08002.43002.00002.37002.3700501,200
Jul 12, 20191.95002.12001.85002.00002.0000471,600
Jul 11, 20191.76001.92001.72001.92001.9200367,200
Jul 10, 20191.83001.83001.72001.72001.7200150,200
Jul 09, 20191.83001.89001.77001.83001.830089,700
Jul 08, 20191.90001.90001.75001.83001.8300108,900
Jul 05, 20191.80001.94001.75001.90001.9000170,400
Jul 03, 20191.62001.81001.41001.80001.8000419,600
Jul 02, 20191.90001.92501.65001.65001.6500255,100
Jul 01, 20191.89001.96001.85001.91001.9100278,800
Jun 28, 20191.87001.94001.82001.87001.8700206,400
Jun 27, 20191.99002.00001.84001.89101.8910193,300
Jun 26, 20192.00002.03001.80002.00002.0000543,100
Jun 25, 20192.03002.30001.78301.91001.9100856,400
Jun 24, 20191.64002.06001.62901.95001.9500757,800
Jun 21, 20191.60001.61001.51001.59001.5900201,000
Jun 20, 20191.50001.55801.49001.55001.5500210,700
Jun 19, 20191.45001.50001.40001.49001.4900200,200
Jun 18, 20191.49001.74001.30201.40001.4000769,900
Jun 17, 20191.32001.44001.27501.44001.4400471,600
Jun 14, 20191.29001.29001.23001.26001.2600210,500
Jun 13, 20191.22001.31001.18701.27001.2700315,300
Jun 12, 20191.24001.28001.14001.18001.1800345,200
Jun 11, 20191.12001.40001.10001.19001.19001,038,400
Jun 10, 20190.98501.10000.98501.10001.1000377,200
Jun 07, 20190.99000.99000.94000.96600.9660113,200
Jun 06, 20190.95000.97000.92500.95000.950095,400
Jun 05, 20190.97000.98000.93000.94500.9450116,600
Jun 04, 20190.97900.97900.92000.95700.9570159,700
Jun 03, 20190.99000.99000.90000.94000.9400172,700
May 31, 20190.94300.98000.84200.92200.9220181,400
May 30, 20191.02001.04000.92000.97900.9790439,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...