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 | -0.185 | -10.5714285714 | 1.75 | 1.865 | 1.4 | 6990084 | 1.58307279 | CS |
| 4 | 0.77 | 96.8553459119 | 0.795 | 2.585 | 0.7823 | 13339828 | 1.77195736 | CS |
| 12 | 0.435 | 38.4955752212 | 1.13 | 2.585 | 0.7823 | 4772244 | 1.65068012 | CS |
| 26 | -0.47 | -23.0958230958 | 2.035 | 2.585 | 0.7823 | 2601697 | 1.59106329 | CS |
| 52 | -2.245 | -58.9238845144 | 3.81 | 3.81 | 0.7823 | 1966416 | 1.72992972 | CS |
| 156 | -3.895 | -71.336996337 | 5.46 | 5.57 | 0.5624 | 1110862 | 2.07376786 | CS |
| 260 | -2.355 | -60.0765306122 | 3.92 | 25.38 | 0.5624 | 951323 | 4.69568644 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 1.525 | -0.02 | -0.97 | 1.55 | 1.65 | 1.47 | 4450296 |
| 1736984100 | 1.54 | 0.11 | 7.32 | 1.52 | 1.7199 | 1.47 | 7839491 |
| 1736897700 | 1.435 | -0.07 | -4.33 | 1.49 | 1.6195 | 1.4 | 5308053 |
| 1736811300 | 1.5 | -0.32 | -17.58 | 1.71 | 1.71 | 1.41 | 8528782 |
| 1736552100 | 1.82 | 0.19 | 11.66 | 1.75 | 1.865 | 1.6601 | 8823798 |
| 1736379300 | 1.6299999 | -0.65 | -28.51 | 1.93 | 1.9599 | 1.61 | 11694680 |
| 1736292900 | 2.2799999 | -0.13 | -5.39 | 2.36 | 2.36 | 2.04 | 10129935 |
| 1736206500 | 2.41 | 0.58 | 31.69 | 1.86 | 2.585 | 1.84 | 27500749 |
| 1735947300 | 1.83 | 0.09 | 5.17 | 1.6794 | 1.94 | 1.58 | 9339742 |
| 1735860900 | 1.74 | 0.18 | 11.54 | 1.7 | 1.9 | 1.6 | 12248524 |
| 1735688100 | 1.56 | -0.3 | -16.13 | 2.04 | 2.05 | 1.42 | 22459964 |
| 1735601700 | 1.86 | 0.56 | 43.08 | 1.92 | 2.31 | 1.61 | 71878492 |
| 1735342500 | 1.3 | 0.28 | 27.45 | 1.2552 | 1.33 | 1.03 | 16126955 |
| 1735256100 | 1.02 | 0.13 | 14.61 | 0.91 | 1.02 | 0.8464 | 6154838 |
| 1735077840 | 0.89 | 0.0147 | 1.68 | 0.8753 | 0.896 | 0.84 | 1271814 |
| 1734996900 | 0.8753 | 0.0549 | 6.69 | 0.8749 | 0.885 | 0.83 | 1564275 |
| 1734737700 | 0.8204 | 0.0114 | 1.41 | 0.795 | 0.8548 | 0.7823 | 1456690 |
| 1734651300 | 0.809 | -0.0422 | -4.96 | 0.88 | 0.8811 | 0.805 | 1301456 |
| 1734564900 | 0.8512 | 0.0213 | 2.57 | 0.8199999 | 0.95 | 0.8199999 | 1772858 |
| 1734478500 | 0.8299 | -0.0001 | -0.01 | 0.8199999 | 0.8495 | 0.8098 | 648781 |
| 1734392100 | 0.83 | -0.015 | -1.78 | 0.86 | 0.875 | 0.8199999 | 1139994 |
| 1734132900 | 0.845 | 0.005 | 0.60 | 0.85 | 0.854 | 0.807 | 594359 |
| 1734046500 | 0.84 | -0.01 | -1.18 | 0.84 | 0.8627 | 0.8199999 | 404147 |
| 1733960100 | 0.85 | 0.0182 | 2.19 | 0.843 | 0.8717 | 0.8125 | 448781 |
| 1733873700 | 0.8318 | -0.0326 | -3.77 | 0.8751 | 0.888 | 0.825 | 584775 |
| 1733787300 | 0.8644 | -0.044 | -4.84 | 0.922379 | 0.94 | 0.86 | 991804 |
| 1733528100 | 0.9084 | 0.0868 | 10.56 | 0.84 | 0.9218 | 0.83 | 1839943 |
| 1733441700 | 0.8216 | -0.0315 | -3.69 | 0.855 | 0.87 | 0.81 | 625748 |
| 1733355300 | 0.8531 | 0.0165 | 1.97 | 0.87188 | 0.87188 | 0.7944 | 1500162 |
| 1733268900 | 0.8366 | -0.0534 | -6.00 | 0.91505 | 0.91505 | 0.833 | 765701 |
| 1733182500 | 0.89 | -0.0816 | -8.40 | 0.975 | 0.9784 | 0.874 | 867430 |
| 1732917840 | 0.9716 | 0.0106 | 1.10 | 0.9706 | 1.0154 | 0.9518 | 862308 |
| 1732750500 | 0.961 | -0.049 | -4.85 | 1.0049999 | 1.02 | 0.95 | 733559 |
| 1732664100 | 1.01 | 0.06 | 5.77 | 0.9804 | 1.01 | 0.96 | 459781 |
| 1732577700 | 0.9549 | -0.0093 | -0.96 | 0.9642 | 1.05 | 0.9401 | 1714445 |
| 1732318500 | 0.9642 | -0.0073 | -0.75 | 0.98 | 1.01 | 0.93 | 1017860 |
| 1732232100 | 0.9715 | 0.049 | 5.31 | 0.933 | 0.97649 | 0.9127 | 522255 |
| 1732145700 | 0.9225 | 0.0129 | 1.42 | 0.9489 | 0.95 | 0.8918 | 743853 |
| 1732059300 | 0.9096 | 0.0876001 | 10.66 | 0.8184 | 0.91 | 0.8068 | 1241301 |
| 1731972900 | 0.8219999 | -0.073 | -8.16 | 0.9156 | 0.95 | 0.8199999 | 1445347 |
| 1731713700 | 0.895 | -0.185 | -17.13 | 0.9901 | 1.02 | 0.8888 | 2826161 |
| 1731627300 | 1.08 | -0.06 | -5.26 | 1.15 | 1.18 | 1.075 | 1631567 |
| 1731540900 | 1.1399999 | -0.02 | -1.72 | 1.18 | 1.19 | 1.1299999 | 995492 |
| 1731454500 | 1.16 | -0.04 | -3.33 | 1.18 | 1.2 | 1.1299999 | 917152 |
| 1731368100 | 1.2 | 0.01 | 0.84 | 1.2 | 1.21 | 1.172 | 921624 |
| 1731108900 | 1.19 | 0.07 | 6.25 | 1.1 | 1.2 | 1.1 | 1021103 |
| 1731022500 | 1.12 | -0.01 | -0.88 | 1.1111 | 1.15 | 1.1111 | 787146 |
| 1730936100 | 1.1299999 | 0.03 | 2.73 | 1.1317 | 1.1695 | 1.11 | 1541537 |
| 1730849700 | 1.1 | 0.02 | 1.85 | 1.085 | 1.17 | 1.06 | 3146558 |
| 1730763300 | 1.08 | 0.02 | 1.89 | 1.08 | 1.09 | 1.06 | 480795 |
| 1730500500 | 1.06 | 0.01 | 0.95 | 1.07 | 1.07 | 1.045 | 571007 |
| 1730414100 | 1.05 | -0.01 | -0.94 | 1.05 | 1.08 | 1.05 | 651733 |
| 1730327700 | 1.06 | -0.06 | -5.36 | 1.11 | 1.1299999 | 1.04 | 1330654 |
| 1730241300 | 1.12 | 0.03 | 2.75 | 1.095 | 1.1299999 | 1.085 | 541988 |
| 1730154900 | 1.09 | 0.02 | 1.87 | 1.08 | 1.11 | 1.08 | 435629 |
| 1729895700 | 1.07 | -0.02 | -1.83 | 1.1299999 | 1.15 | 1.07 | 441798 |
| 1729809300 | 1.09 | -0.02 | -1.80 | 1.105 | 1.1399999 | 1.09 | 640862 |
| 1729722900 | 1.11 | -0.07 | -5.93 | 1.18 | 1.18 | 1.1 | 585193 |
| 1729636500 | 1.18 | 0.08 | 7.27 | 1.11 | 1.2202 | 1.11 | 1538870 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
