Canada markets close in 1 hour 1 minute

Rekor Systems, Inc. (REKR)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.7840-0.0560 (-3.04%)
As of 02:59PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.85001.85001.75001.78401.7840961,228
Apr 18, 20241.85001.86001.77001.84001.84001,437,400
Apr 17, 20241.89001.92001.80001.85001.8500888,700
Apr 16, 20241.93001.95001.87001.87001.8700924,600
Apr 15, 20242.05002.05001.92001.94001.94001,023,800
Apr 12, 20242.07002.10001.96002.03002.03001,128,000
Apr 11, 20242.11002.14002.06002.11002.1100818,400
Apr 10, 20242.21002.25002.07002.11002.11001,006,800
Apr 09, 20242.32002.38002.22002.30002.3000947,600
Apr 08, 20242.47002.53002.30002.33002.3300794,300
Apr 05, 20242.46002.54002.37002.41002.4100919,900
Apr 04, 20242.32002.57002.30002.41002.41002,143,100
Apr 03, 20242.12002.26002.11002.26002.2600843,700
Apr 02, 20242.19002.19002.04002.14002.14001,212,700
Apr 01, 20242.30002.32002.20502.25002.25001,122,100
Mar 28, 20242.25002.33002.20002.29002.29001,602,300
Mar 27, 20242.04002.22001.96002.22002.22001,939,600
Mar 26, 20241.91002.11001.77002.02002.02003,269,500
Mar 25, 20242.06002.15501.96002.06002.06003,596,200
Mar 22, 20241.98002.02001.91102.01002.01001,769,800
Mar 21, 20242.11002.11001.93001.95001.95002,174,500
Mar 20, 20242.15002.18002.05002.09002.09001,294,500
Mar 19, 20242.10002.13002.01002.11002.11001,264,000
Mar 18, 20242.12002.13002.01002.10002.10001,312,300
Mar 15, 20242.10002.14002.06002.06002.06001,531,000
Mar 14, 20242.14002.15002.06002.09002.0900705,200
Mar 13, 20242.16002.24002.11002.11002.1100940,300
Mar 12, 20242.15002.18002.09002.14002.1400906,700
Mar 11, 20242.27002.27002.13002.14002.1400850,500
Mar 08, 20242.31002.39002.19002.23002.2300743,400
Mar 07, 20242.34002.34002.23002.30002.3000563,900
Mar 06, 20242.39002.44002.26002.30002.30001,181,900
Mar 05, 20242.52002.52002.30002.33002.33001,307,300
Mar 04, 20242.53002.71002.51002.55002.55002,134,600
Mar 01, 20242.42002.55002.36002.41002.41001,376,800
Feb 29, 20242.33002.39002.29002.38002.3800853,300
Feb 28, 20242.34002.36002.24002.25002.25001,004,200
Feb 27, 20242.39002.48002.34002.34002.34001,247,800
Feb 26, 20242.38002.46002.32002.35002.35001,096,800
Feb 23, 20242.28002.36502.21002.30002.30001,045,500
Feb 22, 20242.37002.40002.25002.27502.2750924,600
Feb 21, 20242.32002.34902.27002.29002.2900843,500
Feb 20, 20242.55002.59002.34002.36002.36001,129,100
Feb 16, 20242.40002.57002.39002.55002.55001,585,300
Feb 15, 20242.53002.55002.40002.46002.46001,130,100
Feb 14, 20242.50002.59002.41002.50002.50001,326,900
Feb 13, 20242.62002.65002.45002.47002.47001,589,200
Feb 12, 20242.79002.79002.65002.70002.70001,057,900
Feb 09, 20242.67002.76002.62002.75002.75001,307,700
Feb 08, 20242.67002.79502.63002.67002.67001,463,800
Feb 07, 20242.85002.86002.66502.69002.69003,694,300
Feb 06, 20243.04003.13002.93003.00003.0000977,300
Feb 05, 20243.10003.15002.96503.05003.0500828,600
Feb 02, 20243.15003.15003.03003.12003.1200612,800
Feb 01, 20243.19003.25003.07503.16003.1600721,800
Jan 31, 20243.33003.36003.10003.15003.1500979,700
Jan 30, 20243.45003.50503.27003.34003.3400784,900
Jan 29, 20243.43003.50003.30003.40003.4000842,800
Jan 26, 20243.46003.50003.34503.44003.4400588,200
Jan 25, 20243.53003.66903.43003.45003.4500600,400
Jan 24, 20243.64003.78003.44503.51003.51001,015,800
Jan 23, 20243.66003.67003.46003.58003.5800735,300
Jan 22, 20243.57003.69003.50503.63003.6300634,200
Jan 19, 20243.48003.52003.34003.48003.48001,075,100
Jan 18, 20243.64003.72003.38503.46003.4600853,800
Jan 17, 20243.81003.81003.53003.61003.61001,247,900
Jan 16, 20243.52003.92003.40503.87003.87001,594,900
Jan 12, 20243.45003.71703.45003.60003.6000998,500
Jan 11, 20243.49003.56003.26003.42003.4200776,100
Jan 10, 20243.73003.73003.40003.51003.5100905,900
Jan 09, 20243.65003.85003.61003.74003.7400891,900
Jan 08, 20243.34003.66503.28003.63003.6300919,100
Jan 05, 20243.40003.46003.25003.35003.35001,002,600
Jan 04, 20243.25003.49503.23003.41003.4100943,000
Jan 03, 20243.16003.35003.05003.27003.2700807,800
Jan 02, 20243.29003.29002.96003.14003.1400800,600
Dec 29, 20233.29003.50003.27403.33003.33001,039,500
Dec 28, 20233.19003.28003.16003.26003.2600520,000
Dec 27, 20233.09003.20003.03003.19003.1900518,300
Dec 26, 20233.05003.11002.94003.08003.0800496,400
Dec 22, 20233.01003.28003.00003.03003.03001,133,100
Dec 21, 20232.93002.99502.87002.99002.9900457,300
Dec 20, 20232.95003.00502.86002.88002.8800670,300
Dec 19, 20232.91003.08502.91002.99002.99001,010,200
Dec 18, 20232.93003.07002.84002.89502.8950577,000
Dec 15, 20232.88002.96002.78502.94002.94001,335,200
Dec 14, 20232.88003.05002.74502.85002.85001,254,500
Dec 13, 20232.59002.84002.58002.83002.8300904,700
Dec 12, 20232.62002.63002.57002.59002.5900647,100
Dec 11, 20232.67002.67002.56002.62002.6200821,900
Dec 08, 20232.58002.72502.58002.69002.6900876,500
Dec 07, 20232.75002.80002.62002.69002.69001,206,300
Dec 06, 20232.79002.80002.62002.71002.71001,050,500
Dec 05, 20232.74002.84002.68502.73502.7350753,200
Dec 04, 20232.76002.83002.65502.75002.75001,441,600
Dec 01, 20232.74002.86002.69002.82002.8200699,600
Nov 30, 20233.00003.05002.69002.77002.77001,042,400
Nov 29, 20233.05003.30502.98002.99002.99002,057,600
Nov 28, 20232.84003.05002.82503.01003.01001,096,500
Nov 27, 20232.74002.94502.73002.84002.8400786,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...