Australia markets closed

Rekor Systems, Inc. (REKR)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
2.2900+0.0700 (+3.15%)
At close: 04:00PM EDT
2.2500 -0.04 (-1.75%)
After hours: 07:08PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242.25002.33002.20002.29002.29001,600,715
27 Mar 20242.04002.22001.96002.22002.22001,939,600
26 Mar 20241.91002.11001.77002.02002.02003,269,500
25 Mar 20242.06002.15501.96002.06002.06003,596,200
22 Mar 20241.98002.02001.91102.01002.01001,769,800
21 Mar 20242.11002.11001.93001.95001.95002,174,500
20 Mar 20242.15002.18002.05002.09002.09001,294,500
19 Mar 20242.10002.13002.01002.11002.11001,264,000
18 Mar 20242.12002.13002.01002.10002.10001,312,300
15 Mar 20242.10002.14002.06002.06002.06001,531,000
14 Mar 20242.14002.15002.06002.09002.0900705,200
13 Mar 20242.16002.24002.11002.11002.1100940,300
12 Mar 20242.15002.18002.09002.14002.1400906,700
11 Mar 20242.27002.27002.13002.14002.1400850,500
08 Mar 20242.31002.39002.19002.23002.2300743,400
07 Mar 20242.34002.34002.23002.30002.3000563,900
06 Mar 20242.39002.44002.26002.30002.30001,181,900
05 Mar 20242.52002.52002.30002.33002.33001,307,300
04 Mar 20242.53002.71002.51002.55002.55002,134,600
01 Mar 20242.42002.55002.36002.41002.41001,376,800
29 Feb 20242.33002.39002.29002.38002.3800853,300
28 Feb 20242.34002.36002.24002.25002.25001,004,200
27 Feb 20242.39002.48002.34002.34002.34001,247,800
26 Feb 20242.38002.46002.32002.35002.35001,096,800
23 Feb 20242.28002.36502.21002.30002.30001,045,500
22 Feb 20242.37002.40002.25002.27502.2750924,600
21 Feb 20242.32002.34902.27002.29002.2900843,500
20 Feb 20242.55002.59002.34002.36002.36001,129,100
16 Feb 20242.40002.57002.39002.55002.55001,585,300
15 Feb 20242.53002.55002.40002.46002.46001,130,100
14 Feb 20242.50002.59002.41002.50002.50001,326,900
13 Feb 20242.62002.65002.45002.47002.47001,589,200
12 Feb 20242.79002.79002.65002.70002.70001,057,900
09 Feb 20242.67002.76002.62002.75002.75001,307,700
08 Feb 20242.67002.79502.63002.67002.67001,463,800
07 Feb 20242.85002.86002.66502.69002.69003,694,300
06 Feb 20243.04003.13002.93003.00003.0000977,300
05 Feb 20243.10003.15002.96503.05003.0500828,600
02 Feb 20243.15003.15003.03003.12003.1200612,800
01 Feb 20243.19003.25003.07503.16003.1600721,800
31 Jan 20243.33003.36003.10003.15003.1500979,700
30 Jan 20243.45003.50503.27003.34003.3400784,900
29 Jan 20243.43003.50003.30003.40003.4000842,800
26 Jan 20243.46003.50003.34503.44003.4400588,200
25 Jan 20243.53003.66903.43003.45003.4500600,400
24 Jan 20243.64003.78003.44503.51003.51001,015,800
23 Jan 20243.66003.67003.46003.58003.5800735,300
22 Jan 20243.57003.69003.50503.63003.6300634,200
19 Jan 20243.48003.52003.34003.48003.48001,075,100
18 Jan 20243.64003.72003.38503.46003.4600853,800
17 Jan 20243.81003.81003.53003.61003.61001,247,900
16 Jan 20243.52003.92003.40503.87003.87001,594,900
12 Jan 20243.45003.71703.45003.60003.6000998,500
11 Jan 20243.49003.56003.26003.42003.4200776,100
10 Jan 20243.73003.73003.40003.51003.5100905,900
09 Jan 20243.65003.85003.61003.74003.7400891,900
08 Jan 20243.34003.66503.28003.63003.6300919,100
05 Jan 20243.40003.46003.25003.35003.35001,002,600
04 Jan 20243.25003.49503.23003.41003.4100943,000
03 Jan 20243.16003.35003.05003.27003.2700807,800
02 Jan 20243.29003.29002.96003.14003.1400800,600
29 Dec 20233.29003.50003.27403.33003.33001,039,500
28 Dec 20233.19003.28003.16003.26003.2600520,000
27 Dec 20233.09003.20003.03003.19003.1900518,300
26 Dec 20233.05003.11002.94003.08003.0800496,400
22 Dec 20233.01003.28003.00003.03003.03001,133,100
21 Dec 20232.93002.99502.87002.99002.9900457,300
20 Dec 20232.95003.00502.86002.88002.8800670,300
19 Dec 20232.91003.08502.91002.99002.99001,010,200
18 Dec 20232.93003.07002.84002.89502.8950577,000
15 Dec 20232.88002.96002.78502.94002.94001,335,200
14 Dec 20232.88003.05002.74502.85002.85001,254,500
13 Dec 20232.59002.84002.58002.83002.8300904,700
12 Dec 20232.62002.63002.57002.59002.5900647,100
11 Dec 20232.67002.67002.56002.62002.6200821,900
08 Dec 20232.58002.72502.58002.69002.6900876,500
07 Dec 20232.75002.80002.62002.69002.69001,206,300
06 Dec 20232.79002.80002.62002.71002.71001,050,500
05 Dec 20232.74002.84002.68502.73502.7350753,200
04 Dec 20232.76002.83002.65502.75002.75001,441,600
01 Dec 20232.74002.86002.69002.82002.8200699,600
30 Nov 20233.00003.05002.69002.77002.77001,042,400
29 Nov 20233.05003.30502.98002.99002.99002,057,600
28 Nov 20232.84003.05002.82503.01003.01001,096,500
27 Nov 20232.74002.94502.73002.84002.8400786,100
24 Nov 20232.77002.84002.71002.80002.8000677,100
22 Nov 20232.77002.88002.75502.82002.8200462,500
21 Nov 20232.85002.92002.57002.75002.75001,608,700
20 Nov 20232.72002.94002.70002.91002.91001,045,100
17 Nov 20232.55002.82002.54002.73002.73001,069,600
16 Nov 20232.66002.71002.51502.54002.5400914,700
15 Nov 20232.58002.95002.55002.64002.64001,366,500
14 Nov 20232.76003.05002.76002.88002.88001,105,200
13 Nov 20232.59002.70502.52102.68002.6800458,900
10 Nov 20232.68002.69002.57002.62002.6200663,900
09 Nov 20232.73002.88002.65502.68002.6800696,500
08 Nov 20232.76002.80002.68002.70002.7000429,600
07 Nov 20232.92002.95002.70002.75002.7500426,400
06 Nov 20232.90002.92002.77002.88002.8800553,100
03 Nov 20232.80002.99002.79002.91002.9100649,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...