Rekor Systems Inc (REKR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 4.83870967742 | 1.86 | 1.9758 | 1.75 | 932699 | 1.87445835 | CS |
| 4 | 0.54 | 38.2978723404 | 1.41 | 1.9758 | 1.28 | 1738451 | 1.60096294 | CS |
| 12 | 0.15 | 8.33333333333 | 1.8 | 1.98 | 1.28 | 1448051 | 1.60170527 | CS |
| 26 | -1.57 | -44.6022727273 | 3.52 | 3.92 | 1.28 | 1323103 | 2.02550755 | CS |
| 52 | -0.81 | -29.347826087 | 2.76 | 4.15 | 1.28 | 1121961 | 2.46347876 | CS |
| 156 | -6.48 | -76.8683274021 | 8.43 | 14.31 | 0.5624 | 870285 | 4.02458472 | CS |
| 260 | -0.47 | -19.4214876033 | 2.42 | 25.38 | 0.5624 | 724826 | 5.75338748 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 1.95 | 0.01 | 0.52 | 1.96 | 1.9758 | 1.91 | 677042 |
| 1720823700 | 1.94 | 0.04 | 2.11 | 1.93 | 1.945 | 1.835 | 1057660 |
| 1720737300 | 1.9 | 0.1 | 5.56 | 1.83 | 1.9 | 1.83 | 1145177 |
| 1720650900 | 1.8 | 0.01 | 0.56 | 1.8 | 1.84 | 1.75 | 681446 |
| 1720564500 | 1.79 | -0.03 | -1.65 | 1.86 | 1.88 | 1.755 | 1155702 |
| 1720478100 | 1.82 | 0.08 | 4.60 | 1.74 | 1.89 | 1.72 | 1976968 |
| 1720218900 | 1.74 | 0.08 | 4.82 | 1.69 | 1.79 | 1.645 | 1426529 |
| 1720040640 | 1.66 | 0.05 | 3.11 | 1.61 | 1.68 | 1.59 | 862867 |
| 1719959700 | 1.61 | 0.02 | 1.26 | 1.61 | 1.7 | 1.57 | 1764959 |
| 1719873300 | 1.59 | 0.03 | 1.92 | 1.55 | 1.6 | 1.49 | 1903767 |
| 1719614100 | 1.56 | 0 | 0.00 | 1.56 | 1.56 | 1.56 | 0 |
| 1719527700 | 1.56 | 0.07 | 4.70 | 1.47 | 1.58 | 1.46 | 1227460 |
| 1719441300 | 1.49 | 0.09 | 6.43 | 1.3899999 | 1.51 | 1.3799999 | 949812 |
| 1719354900 | 1.4 | -0.12 | -7.89 | 1.55 | 1.57 | 1.4 | 1053156 |
| 1719268500 | 1.52 | 0.09 | 6.29 | 1.43 | 1.58 | 1.42 | 1616292 |
| 1719009300 | 1.43 | 0.07 | 5.15 | 1.34 | 1.44 | 1.32 | 1293739 |
| 1718922900 | 1.36 | 0.01 | 0.74 | 1.35 | 1.3899999 | 1.28 | 1652007 |
| 1718750100 | 1.35 | -0.07 | -4.93 | 1.41 | 1.44 | 1.345 | 1399254 |
| 1718663700 | 1.42 | -0.04 | -2.74 | 1.45 | 1.475 | 1.4 | 1131120 |
| 1718404500 | 1.46 | -0.04 | -2.67 | 1.49 | 1.49 | 1.41 | 756506 |
| 1718318100 | 1.5 | -0.01 | -0.66 | 1.54 | 1.549 | 1.44 | 953497 |
| 1718231700 | 1.51 | -0.05 | -3.21 | 1.6 | 1.6299999 | 1.5 | 612012 |
| 1718145300 | 1.56 | -0.02 | -1.27 | 1.57 | 1.6 | 1.545 | 515241 |
| 1718058900 | 1.58 | -0.01 | -0.63 | 1.56 | 1.6299999 | 1.56 | 1015229 |
| 1717799700 | 1.59 | -0.01 | -0.63 | 1.6 | 1.61 | 1.54 | 584765 |
| 1717713300 | 1.6 | -0.03 | -1.84 | 1.61 | 1.65 | 1.555 | 553973 |
| 1717626900 | 1.6299999 | 0 | 0.00 | 1.66 | 1.725 | 1.61 | 751716 |
| 1717540500 | 1.6299999 | -0.09 | -5.23 | 1.7 | 1.73 | 1.6 | 755023 |
| 1717454100 | 1.72 | -0.09 | -4.97 | 1.81 | 1.87 | 1.69 | 955016 |
| 1717194900 | 1.81 | 0.11 | 6.47 | 1.68 | 1.83 | 1.62 | 1830840 |
| 1717108500 | 1.7 | 0.02 | 1.19 | 1.71 | 1.725 | 1.58 | 1264868 |
| 1717022100 | 1.68 | 0.05 | 3.07 | 1.6 | 1.7 | 1.55 | 1112090 |
| 1716935700 | 1.6299999 | 0.04 | 2.52 | 1.59 | 1.6399999 | 1.56 | 362333 |
| 1716590100 | 1.59 | 0.08 | 5.30 | 1.51 | 1.62 | 1.46 | 1097240 |
| 1716503700 | 1.51 | -0.12 | -7.36 | 1.6299999 | 1.6307 | 1.5 | 1284227 |
| 1716417300 | 1.6299999 | 0.07 | 4.49 | 1.59 | 1.6399999 | 1.54 | 1316294 |
| 1716330900 | 1.56 | 0.05 | 3.31 | 1.57 | 1.6 | 1.48 | 1514452 |
| 1716244500 | 1.51 | 0.19 | 14.39 | 1.46 | 1.88 | 1.45 | 7718542 |
| 1715985300 | 1.32 | -0.06 | -4.35 | 1.4 | 1.41 | 1.28 | 3248832 |
| 1715898900 | 1.3799999 | -0.44 | -24.18 | 1.6 | 1.74 | 1.36 | 5916396 |
| 1715812500 | 1.82 | 0.17 | 9.97 | 1.68 | 1.83 | 1.66 | 3081214 |
| 1715726100 | 1.655 | 0.02 | 0.91 | 1.6399999 | 1.73 | 1.52 | 1820059 |
| 1715639700 | 1.6399999 | -0.04 | -2.38 | 1.71 | 1.71 | 1.62 | 1898434 |
| 1715380500 | 1.68 | -0.12 | -6.67 | 1.82 | 1.87 | 1.68 | 907729 |
| 1715294100 | 1.8 | -0.03 | -1.37 | 1.81 | 1.835 | 1.785 | 426508 |
| 1715207700 | 1.825 | -0.04 | -1.88 | 1.85 | 1.86 | 1.8 | 541508 |
| 1715121300 | 1.86 | -0.08 | -4.12 | 1.96 | 1.975 | 1.86 | 537916 |
| 1715034900 | 1.94 | 0.01 | 0.52 | 1.96 | 1.98 | 1.92 | 620056 |
| 1714775700 | 1.93 | 0.05 | 2.66 | 1.91 | 1.975 | 1.88 | 803071 |
| 1714689300 | 1.88 | 0.09 | 5.03 | 1.82 | 1.885 | 1.76 | 920796 |
| 1714602900 | 1.79 | 0.02 | 1.13 | 1.77 | 1.855 | 1.74 | 586250 |
| 1714516500 | 1.77 | -0.07 | -3.54 | 1.86 | 1.86 | 1.76 | 701380 |
| 1714430100 | 1.835 | 0.04 | 2.51 | 1.78 | 1.84 | 1.78 | 457241 |
| 1714170900 | 1.79 | 0.04 | 2.29 | 1.79 | 1.83 | 1.74 | 411151 |
| 1714084500 | 1.75 | -0.05 | -2.78 | 1.77 | 1.81 | 1.73 | 816655 |
| 1713998100 | 1.8 | -0.04 | -2.17 | 1.85 | 1.85 | 1.78 | 835465 |
| 1713911700 | 1.84 | 0.05 | 2.79 | 1.8 | 1.9356 | 1.79 | 765644 |
| 1713825300 | 1.79 | 0 | 0.00 | 1.8 | 1.82 | 1.77 | 929548 |
| 1713566100 | 1.79 | -0.05 | -2.72 | 1.85 | 1.85 | 1.75 | 1250722 |
| 1713479700 | 1.84 | -0.01 | -0.54 | 1.85 | 1.86 | 1.77 | 1437409 |
| 1713393300 | 1.85 | -0.02 | -1.07 | 1.89 | 1.92 | 1.8 | 888699 |
| 1713306900 | 1.87 | -0.07 | -3.61 | 1.93 | 1.95 | 1.87 | 924634 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
