Rekor Systems Inc (38E)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.253 | -13.9393939394 | 1.815 | 1.815 | 1.35 | 18228 | 1.487594 | DE |
| 4 | 0.795 | 103.650586701 | 0.767 | 2.5779999 | 0.74 | 30042 | 1.6664677 | DE |
| 12 | 0.47 | 43.0402930403 | 1.092 | 2.5779999 | 0.72 | 11722 | 1.45322443 | DE |
| 26 | -0.058 | -3.58024691358 | 1.62 | 2.5779999 | 0.72 | 8502 | 1.33070762 | DE |
| 52 | -1.678 | -51.7901234568 | 3.24 | 3.4 | 0.72 | 5275 | 1.44597142 | DE |
| 156 | -2.058 | -56.8508287293 | 3.62 | 3.78 | 0.72 | 4425 | 1.67844172 | DE |
| 260 | -2.058 | -56.8508287293 | 3.62 | 3.78 | 0.72 | 4425 | 1.67844172 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737149220 | 1.6279999 | 0.17 | 11.97 | 1.56 | 1.6279999 | 1.56 | 11140 |
| 1737062820 | 1.454 | -0.03 | -1.69 | 1.546 | 1.601 | 1.453 | 15796 |
| 1736976420 | 1.479 | 0.09 | 6.40 | 1.364 | 1.594 | 1.35 | 15882 |
| 1736890020 | 1.3899999 | -0.11 | -7.33 | 1.415 | 1.56 | 1.3799999 | 13604 |
| 1736803620 | 1.5 | -0.27 | -15.25 | 1.815 | 1.815 | 1.431 | 34716 |
| 1736544420 | 1.77 | -0.05 | -2.53 | 1.716 | 1.882 | 1.579 | 10421 |
| 1736458020 | 1.816 | 0.19 | 11.96 | 1.748 | 1.816 | 1.671 | 1551 |
| 1736371620 | 1.622 | -0.59 | -26.61 | 2.23 | 2.23 | 1.588 | 42387 |
| 1736285220 | 2.21 | -0.15 | -6.28 | 2.5 | 2.5 | 1.954 | 16654 |
| 1736198820 | 2.358 | 0.55 | 30.28 | 1.831 | 2.448 | 1.811 | 54454 |
| 1735939620 | 1.81 | 0.09 | 5.29 | 1.723 | 1.879 | 1.563 | 23219 |
| 1735853220 | 1.719 | -0.08 | -4.50 | 1.568 | 1.833 | 1.5049999 | 11729 |
| 1735594020 | 1.8 | 0.53 | 42.18 | 1.36 | 2.5779999 | 1.309 | 110554 |
| 1735334820 | 1.266 | 0.42 | 48.77 | 1.11 | 1.266 | 1.0189999 | 56975 |
| 1734989220 | 0.851 | 0.0755 | 9.74 | 0.767 | 0.93 | 0.74 | 31549 |
| 1734730020 | 0.7755 | -0.028 | -3.48 | 0.771 | 0.8275 | 0.7665 | 2216 |
| 1734643620 | 0.8035 | -0.0715 | -8.17 | 0.8035 | 0.8035 | 0.8035 | 731 |
| 1734557220 | 0.875 | 0.075 | 9.38 | 0.831 | 0.9105 | 0.797 | 10269 |
| 1734470820 | 0.8 | -0.0275 | -3.32 | 0.8345 | 0.8345 | 0.8 | 955 |
| 1734384420 | 0.8275 | 0.0425 | 5.41 | 0.802 | 0.8275 | 0.802 | 2924 |
| 1734125220 | 0.785 | 0 | 0.00 | 0.8065 | 0.8065 | 0.785 | 3411 |
| 1734038820 | 0.785 | 0.015 | 1.95 | 0.7675 | 0.857 | 0.7675 | 2110 |
| 1733952420 | 0.77 | -0.017 | -2.16 | 0.8605 | 0.8795 | 0.77 | 3551 |
| 1733866020 | 0.787 | -0.062 | -7.30 | 0.8865 | 0.8865 | 0.787 | 4530 |
| 1733779620 | 0.849 | 0.011 | 1.31 | 0.88 | 0.88 | 0.849 | 2500 |
| 1733520420 | 0.838 | 0.034 | 4.23 | 0.75 | 0.838 | 0.75 | 5000 |
| 1733434020 | 0.804 | 0.05 | 6.63 | 0.8075 | 0.8075 | 0.8 | 4993 |
| 1733347620 | 0.754 | -0.038 | -4.80 | 0.8209999 | 0.895 | 0.754 | 2736 |
| 1733261220 | 0.792 | -0.108 | -12.00 | 0.8355 | 0.8355 | 0.792 | 6717 |
| 1733174820 | 0.9 | -0.0215 | -2.33 | 0.9 | 0.9 | 0.9 | 100 |
| 1732915620 | 0.9215 | 0.0225 | 2.50 | 0.871 | 0.936 | 0.871 | 800 |
| 1732829220 | 0.899 | -0.011 | -1.21 | 0.899 | 0.899 | 0.899 | 2000 |
| 1732742820 | 0.91 | -0.048 | -5.01 | 0.9995 | 0.9995 | 0.91 | 2720 |
| 1732656420 | 0.958 | -0.0145 | -1.49 | 0.871 | 0.96 | 0.841 | 10331 |
| 1732570020 | 0.9725 | 0.0295 | 3.13 | 0.968 | 0.9725 | 0.898 | 1949 |
| 1732310820 | 0.943 | 0.053 | 5.96 | 0.88 | 0.943 | 0.873 | 6382 |
| 1732224420 | 0.89 | 0.12 | 15.58 | 0.873 | 0.89 | 0.873 | 9725 |
| 1732138020 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.77 | 0 |
| 1732051620 | 0.77 | -0.022 | -2.78 | 0.77 | 0.77 | 0.72 | 10200 |
| 1731965220 | 0.792 | -0.0635 | -7.42 | 0.8405 | 0.87 | 0.7775 | 17530 |
| 1731705960 | 0.8555 | -0.1955 | -18.60 | 1.0009999 | 1.0009999 | 0.8465 | 13103 |
| 1731619560 | 1.051 | -0.05 | -4.11 | 1.08 | 1.1 | 1.05 | 6100 |
| 1731533160 | 1.096 | -0.03 | -3.01 | 1.081 | 1.121 | 1.081 | 3170 |
| 1731446820 | 1.1299999 | 0 | 0.36 | 1.1299999 | 1.1299999 | 1.1299999 | 2000 |
| 1731360420 | 1.1259999 | 0.01 | 0.63 | 1.12 | 1.1359999 | 1.12 | 1700 |
| 1731101220 | 1.119 | 0.07 | 7.08 | 1.079 | 1.1279999 | 1.0229999 | 1517 |
| 1731014760 | 1.045 | 0 | 0.00 | 1.045 | 1.045 | 1.045 | 0 |
| 1730928360 | 1.045 | 0.01 | 1.26 | 1.036 | 1.045 | 1.03 | 7650 |
| 1730841960 | 1.032 | 0.04 | 4.35 | 1.0329999 | 1.0329999 | 1.032 | 1727 |
| 1730755560 | 0.989 | 0.028 | 2.91 | 1 | 1.02 | 0.989 | 2133 |
| 1730496360 | 0.961 | 0.0085 | 0.89 | 0.98 | 0.98 | 0.961 | 2800 |
| 1730409960 | 0.9525 | -0.0215 | -2.21 | 0.9805 | 0.9935 | 0.9525 | 2753 |
| 1730323560 | 0.974 | -0.057 | -5.53 | 1.097 | 1.097 | 0.974 | 4220 |
| 1730237160 | 1.0309999 | 0.03 | 3.10 | 0.9905 | 1.0309999 | 0.9905 | 2800 |
| 1730150760 | 1 | -0.026 | -2.53 | 1.092 | 1.092 | 1 | 4560 |
| 1729888020 | 1.026 | -0.02 | -2.01 | 1.0109999 | 1.026 | 1.0109999 | 1000 |
| 1729801560 | 1.047 | 0 | 0.00 | 1.047 | 1.047 | 1.047 | 0 |
| 1729715160 | 1.047 | -0.04 | -4.03 | 1.051 | 1.119 | 1.047 | 5012 |
| 1729628760 | 1.091 | 0.06 | 6.13 | 1.087 | 1.102 | 1.087 | 4200 |
| 1729542360 | 1.028 | -0.07 | -6.03 | 1.1259999 | 1.1259999 | 1.028 | 1450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
