Skip to main content

Rekor Systems, Inc. - Common Stock (NQ:REKR)

1.160 +0.020 (+1.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 1.160 1.210 1.140 1.160 3,973,503 +0.02(+1.75%)
Jun 27, 2025 1.250 1.270 1.140 1.140 12,694,446 -0.11(-8.80%)
Jun 26, 2025 1.230 1.270 1.190 1.250 2,496,120 +0.05(+4.17%)
Jun 25, 2025 1.210 1.259 1.170 1.200 3,953,123 +0.04(+3.45%)
Jun 24, 2025 1.170 1.190 1.140 1.160 3,534,522 +0.04(+3.57%)
Jun 23, 2025 1.160 1.185 1.080 1.120 3,602,513 -0.04(-3.45%)
Jun 20, 2025 1.270 1.280 1.150 1.160 4,381,524 -0.08(-6.45%)
Jun 18, 2025 1.200 1.285 1.190 1.240 2,704,724 +0.05(+4.20%)
Jun 17, 2025 1.280 1.295 1.190 1.190 3,435,260 -0.11(-8.46%)
Jun 16, 2025 1.280 1.345 1.270 1.300 3,558,593 +0.03(+2.36%)
Jun 13, 2025 1.270 1.350 1.250 1.270 4,317,405 -0.10(-7.30%)
Jun 12, 2025 1.380 1.410 1.350 1.370 2,259,632 +0.00(+0.00%)
Jun 11, 2025 1.350 1.500 1.350 1.370 4,347,201 +0.02(+1.48%)
Jun 10, 2025 1.440 1.470 1.320 1.350 4,167,295 -0.10(-6.90%)
Jun 09, 2025 1.415 1.479 1.330 1.450 4,556,403 +0.03(+2.47%)
Jun 06, 2025 1.615 1.640 1.410 1.415 7,959,805 -0.04(-3.08%)
Jun 05, 2025 1.580 1.580 1.440 1.460 6,526,927 -0.14(-8.75%)
Jun 04, 2025 1.510 1.700 1.470 1.600 13,340,652 +0.16(+11.11%)
Jun 03, 2025 1.345 1.570 1.270 1.440 41,330,624 +0.34(+30.91%)
Jun 02, 2025 1.140 1.150 1.080 1.100 2,506,980 -0.06(-5.17%)
May 30, 2025 1.160 1.200 1.100 1.160 3,185,231 +0.00(+0.00%)
May 29, 2025 1.180 1.330 1.140 1.160 6,849,039 +0.02(+1.75%)
May 28, 2025 1.200 1.236 1.140 1.140 3,460,947 -0.06(-5.00%)
May 27, 2025 1.040 1.245 1.020 1.200 7,071,979 +0.19(+18.81%)
May 23, 2025 1.000 1.030 0.9700 1.010 2,570,582 -0.01(-0.98%)
May 22, 2025 1.000 1.056 0.9604 1.020 2,295,813 +0.02(+2.03%)
May 21, 2025 1.070 1.095 0.9952 0.9997 3,180,094 -0.08(-7.44%)
May 20, 2025 1.060 1.100 1.055 1.080 3,051,809 +0.03(+2.86%)
May 19, 2025 1.015 1.090 1.010 1.050 2,802,588 -0.03(-2.78%)
May 16, 2025 1.020 1.080 1.010 1.080 2,450,549 +0.05(+4.85%)
May 15, 2025 0.9000 1.030 0.8700 1.030 10,240,649 +0.01(+0.98%)
May 14, 2025 1.080 1.080 0.9869 1.020 5,490,898 +0.00(+0.00%)
May 13, 2025 1.070 1.090 1.000 1.020 2,767,943 -0.05(-4.67%)
May 12, 2025 1.030 1.110 1.030 1.070 4,801,246 +0.05(+4.90%)
May 09, 2025 0.9989 1.020 0.9811 1.020 2,601,764 +0.04(+4.08%)
May 08, 2025 0.9200 0.9800 0.9110 0.9800 2,977,864 +0.08(+8.66%)
May 07, 2025 0.9249 0.9300 0.8832 0.9019 1,891,364 +0.00(+0.20%)
May 06, 2025 0.9000 0.9254 0.8637 0.9001 2,540,185 -0.00(-0.17%)
May 05, 2025 1.030 1.050 0.8866 0.9016 8,612,001 -0.13(-12.47%)
May 02, 2025 1.030 1.049 1.010 1.030 1,998,963 +0.01(+0.98%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.