Rekor Systems Inc (REKR)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0156 | 1.82456140351 | 0.855 | 0.94 | 0.81 | 905622 | 0.87074807 | CS |
| 4 | -0.2894 | -24.9482758621 | 1.16 | 1.18 | 0.7944 | 1124406 | 0.91682771 | CS |
| 12 | -0.3794 | -30.352 | 1.25 | 1.28 | 0.7944 | 957609 | 1.0499372 | CS |
| 26 | -0.7294 | -45.5875 | 1.6 | 2.07 | 0.7944 | 1000918 | 1.29952145 | CS |
| 52 | -1.7494 | -66.7709923664 | 2.62 | 3.92 | 0.7944 | 1098479 | 1.82516798 | CS |
| 156 | -5.5094 | -86.3542319749 | 6.38 | 7.33 | 0.5624 | 808970 | 2.29427397 | CS |
| 260 | -2.6194 | -75.0544412607 | 3.49 | 25.38 | 0.5624 | 765532 | 5.41872755 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 0.85 | 0.0182 | 2.19 | 0.843 | 0.8717 | 0.8125 | 449735 |
| 1733873700 | 0.8318 | -0.0326 | -3.77 | 0.865 | 0.89485 | 0.825 | 592618 |
| 1733787300 | 0.8644 | -0.044 | -4.84 | 0.93 | 0.94 | 0.86 | 1010254 |
| 1733528100 | 0.9084 | 0.0868 | 10.56 | 0.83 | 0.9218 | 0.83 | 1848984 |
| 1733441700 | 0.8216 | -0.0315 | -3.69 | 0.855 | 0.87 | 0.81 | 626519 |
| 1733355300 | 0.8531 | 0.0165 | 1.97 | 0.8437 | 0.87188 | 0.7944 | 1517633 |
| 1733268900 | 0.8366 | -0.0534 | -6.00 | 0.9 | 0.91505 | 0.833 | 772943 |
| 1733182500 | 0.89 | -0.0816 | -8.40 | 0.9996 | 0.9996 | 0.874 | 883384 |
| 1732917840 | 0.9716 | 0.0106 | 1.10 | 0.959 | 1.0154 | 0.95 | 873438 |
| 1732750500 | 0.961 | -0.049 | -4.85 | 1.02 | 1.02 | 0.95 | 741163 |
| 1732664100 | 1.01 | 0.06 | 5.77 | 0.97 | 1.01 | 0.96 | 492821 |
| 1732577700 | 0.9549 | -0.0093 | -0.96 | 0.9642 | 1.05 | 0.9401 | 1717078 |
| 1732318500 | 0.9642 | -0.0073 | -0.75 | 0.95 | 1.01 | 0.93 | 1148475 |
| 1732232100 | 0.9715 | 0.049 | 5.31 | 0.933 | 0.97649 | 0.9127 | 549537 |
| 1732145700 | 0.9225 | 0.0129 | 1.42 | 0.9489 | 0.95 | 0.8918 | 750666 |
| 1732059300 | 0.9096 | 0.0876001 | 10.66 | 0.8175 | 0.91 | 0.8062 | 1304680 |
| 1731972900 | 0.8219999 | -0.073 | -8.16 | 0.9156 | 0.95 | 0.8199999 | 1451614 |
| 1731713700 | 0.895 | -0.185 | -17.13 | 1.02 | 1.03 | 0.8888 | 2966138 |
| 1731627300 | 1.08 | -0.06 | -5.26 | 1.16 | 1.18 | 1.075 | 1641964 |
| 1731540900 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.19 | 1.1299999 | 1001781 |
| 1731454500 | 1.16 | -0.04 | -3.33 | 1.2 | 1.21 | 1.1299999 | 961412 |
| 1731368100 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.172 | 938651 |
| 1731108900 | 1.19 | 0.07 | 6.25 | 1.1 | 1.2 | 1.1 | 1030676 |
| 1731022500 | 1.12 | -0.01 | -0.88 | 1.12 | 1.15 | 1.1111 | 792858 |
| 1730936100 | 1.1299999 | 0.03 | 2.73 | 1.12 | 1.1695 | 1.11 | 1548284 |
| 1730849700 | 1.1 | 0.02 | 1.85 | 1.08 | 1.17 | 1.06 | 3152203 |
| 1730763300 | 1.08 | 0.02 | 1.89 | 1.08 | 1.09 | 1.06 | 482298 |
| 1730500500 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.045 | 571011 |
| 1730414100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.05 | 655695 |
| 1730327700 | 1.06 | -0.06 | -5.36 | 1.11 | 1.1299999 | 1.04 | 1331449 |
| 1730241300 | 1.12 | 0.03 | 2.75 | 1.1 | 1.1299999 | 1.085 | 546598 |
| 1730154900 | 1.09 | 0.02 | 1.87 | 1.08 | 1.11 | 1.08 | 465001 |
| 1729895700 | 1.07 | -0.02 | -1.83 | 1.1299999 | 1.15 | 1.07 | 441798 |
| 1729809300 | 1.09 | -0.02 | -1.80 | 1.1 | 1.1399999 | 1.09 | 648988 |
| 1729722900 | 1.11 | -0.07 | -5.93 | 1.18 | 1.18 | 1.1 | 594127 |
| 1729636500 | 1.18 | 0.08 | 7.27 | 1.1 | 1.2202 | 1.1 | 1565453 |
| 1729550100 | 1.1 | -0.08 | -6.78 | 1.17 | 1.175 | 1.1 | 695388 |
| 1729290900 | 1.18 | 0.05 | 4.42 | 1.1399999 | 1.18 | 1.1399999 | 570499 |
| 1729204500 | 1.1299999 | -0.03 | -2.59 | 1.16 | 1.175 | 1.12 | 257336 |
| 1729118100 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.18 | 1.12 | 637521 |
| 1729031700 | 1.11 | -0.04 | -3.48 | 1.15 | 1.155 | 1.11 | 561015 |
| 1728945300 | 1.15 | -0.01 | -0.86 | 1.16 | 1.2 | 1.1399999 | 1044056 |
| 1728686100 | 1.16 | 0.09 | 8.41 | 1.08 | 1.16 | 1.08 | 787858 |
| 1728599700 | 1.07 | 0.01 | 0.94 | 1.05 | 1.09 | 1.045 | 767976 |
| 1728513300 | 1.06 | -0.06 | -5.36 | 1.12 | 1.12 | 1.06 | 525134 |
| 1728426900 | 1.12 | -0.02 | -1.75 | 1.12 | 1.15 | 1.11 | 556665 |
| 1728340500 | 1.1399999 | 0.09 | 8.57 | 1.07 | 1.2 | 1.06 | 1447296 |
| 1728081300 | 1.05 | -0.06 | -5.41 | 1.15 | 1.15 | 1.03 | 991934 |
| 1727994900 | 1.11 | -0.02 | -1.77 | 1.1399999 | 1.1399999 | 1.075 | 759661 |
| 1727908500 | 1.1299999 | -0.02 | -1.74 | 1.16 | 1.16 | 1.01 | 2021703 |
| 1727822100 | 1.15 | -0.03 | -2.54 | 1.17 | 1.19 | 1.1299999 | 748417 |
| 1727735700 | 1.18 | -0.03 | -2.48 | 1.19 | 1.22 | 1.17 | 646369 |
| 1727476500 | 1.21 | 0 | 0.00 | 1.21 | 1.25 | 1.2 | 929757 |
| 1727390100 | 1.21 | 0.02 | 1.68 | 1.19 | 1.24 | 1.19 | 719632 |
| 1727303700 | 1.19 | -0.02 | -1.65 | 1.22 | 1.22 | 1.1701 | 373707 |
| 1727217300 | 1.21 | 0.01 | 0.83 | 1.21 | 1.23 | 1.18 | 708453 |
| 1727130900 | 1.2 | -0.01 | -0.83 | 1.2 | 1.25 | 1.18 | 682608 |
| 1726871700 | 1.21 | -0.01 | -0.82 | 1.23 | 1.24 | 1.19 | 1068054 |
| 1726785300 | 1.22 | 0.02 | 1.67 | 1.25 | 1.28 | 1.2 | 739089 |
| 1726698900 | 1.2 | 0.03 | 2.56 | 1.18 | 1.268 | 1.18 | 775926 |
| 1726612500 | 1.17 | 0.01 | 0.86 | 1.17 | 1.195 | 1.1399999 | 716092 |
| 1726526100 | 1.16 | -0.06 | -4.92 | 1.23 | 1.23 | 1.1399999 | 739785 |
| 1726266900 | 1.22 | 0.01 | 0.83 | 1.23 | 1.2306999 | 1.2 | 805619 |
| 1726180500 | 1.21 | 0.02 | 1.68 | 1.17 | 1.225 | 1.17 | 762514 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
