Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.060
+0.010 (0.95%)
Nov 1, 2024, 4:00 PM EDT - Market closed
Rekor Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 1, 2024 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 571,059 |
| Oct 31, 2024 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 656,024 |
| Oct 30, 2024 | 1.11 | 1.13 | 1.04 | 1.06 | 1.06 | -5.36% | 1,331,649 |
| Oct 29, 2024 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 2.75% | 546,644 |
| Oct 28, 2024 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 1.87% | 465,901 |
| Oct 25, 2024 | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -1.83% | 441,844 |
| Oct 24, 2024 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -1.80% | 648,988 |
| Oct 23, 2024 | 1.18 | 1.18 | 1.10 | 1.11 | 1.11 | -5.93% | 594,127 |
| Oct 22, 2024 | 1.10 | 1.22 | 1.10 | 1.18 | 1.18 | 7.27% | 1,565,458 |
| Oct 21, 2024 | 1.17 | 1.18 | 1.10 | 1.10 | 1.10 | -6.78% | 695,523 |
| Oct 18, 2024 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 4.42% | 570,514 |
| Oct 17, 2024 | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -2.59% | 257,348 |
| Oct 16, 2024 | 1.13 | 1.18 | 1.12 | 1.16 | 1.16 | 4.50% | 637,624 |
| Oct 15, 2024 | 1.15 | 1.16 | 1.11 | 1.11 | 1.11 | -3.48% | 561,025 |
| Oct 14, 2024 | 1.16 | 1.20 | 1.14 | 1.15 | 1.15 | -0.86% | 1,046,171 |
| Oct 11, 2024 | 1.08 | 1.16 | 1.08 | 1.16 | 1.16 | 8.41% | 787,898 |
| Oct 10, 2024 | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.94% | 767,994 |
| Oct 9, 2024 | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -5.36% | 525,179 |
| Oct 8, 2024 | 1.12 | 1.15 | 1.11 | 1.12 | 1.12 | -1.75% | 556,665 |
| Oct 7, 2024 | 1.07 | 1.20 | 1.06 | 1.14 | 1.14 | 8.57% | 1,447,618 |
| Oct 4, 2024 | 1.15 | 1.15 | 1.03 | 1.05 | 1.05 | -5.41% | 1,002,249 |
| Oct 3, 2024 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -1.77% | 759,747 |
| Oct 2, 2024 | 1.16 | 1.16 | 1.01 | 1.13 | 1.13 | -1.74% | 2,021,704 |
| Oct 1, 2024 | 1.17 | 1.19 | 1.13 | 1.15 | 1.15 | -2.54% | 748,517 |
| Sep 30, 2024 | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | -2.48% | 646,377 |
| Sep 27, 2024 | 1.21 | 1.25 | 1.20 | 1.21 | 1.21 | - | 929,758 |
| Sep 26, 2024 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 719,916 |
| Sep 25, 2024 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 373,712 |
| Sep 24, 2024 | 1.21 | 1.23 | 1.18 | 1.21 | 1.21 | 0.83% | 708,573 |
| Sep 23, 2024 | 1.20 | 1.25 | 1.18 | 1.20 | 1.20 | -0.83% | 682,615 |
| Sep 20, 2024 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -0.82% | 1,068,114 |
| Sep 19, 2024 | 1.25 | 1.28 | 1.20 | 1.22 | 1.22 | 1.67% | 739,129 |
| Sep 18, 2024 | 1.18 | 1.27 | 1.18 | 1.20 | 1.20 | 2.56% | 776,159 |
| Sep 17, 2024 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | 0.86% | 716,246 |
| Sep 16, 2024 | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -4.92% | 740,780 |
| Sep 13, 2024 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | 0.83% | 806,020 |
| Sep 12, 2024 | 1.17 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | 762,662 |
| Sep 11, 2024 | 1.17 | 1.19 | 1.12 | 1.18 | 1.18 | - | 604,597 |
| Sep 10, 2024 | 1.17 | 1.19 | 1.10 | 1.18 | 1.18 | 2.61% | 750,496 |
| Sep 9, 2024 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 1,511,405 |
| Sep 6, 2024 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -1.72% | 534,845 |
| Sep 5, 2024 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | -0.85% | 546,559 |
| Sep 4, 2024 | 1.19 | 1.21 | 1.13 | 1.17 | 1.17 | -0.85% | 810,858 |
| Sep 3, 2024 | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -5.60% | 915,451 |
| Aug 30, 2024 | 1.28 | 1.28 | 1.18 | 1.25 | 1.25 | 0.81% | 864,167 |
| Aug 29, 2024 | 1.24 | 1.29 | 1.21 | 1.24 | 1.24 | 0.81% | 845,539 |
| Aug 28, 2024 | 1.26 | 1.27 | 1.20 | 1.23 | 1.23 | -1.60% | 785,318 |
| Aug 27, 2024 | 1.28 | 1.30 | 1.25 | 1.25 | 1.25 | -2.34% | 660,932 |
| Aug 26, 2024 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -8.57% | 1,379,078 |
| Aug 23, 2024 | 1.39 | 1.44 | 1.37 | 1.40 | 1.40 | 1.45% | 680,817 |
| Aug 22, 2024 | 1.41 | 1.44 | 1.35 | 1.38 | 1.38 | -1.43% | 709,822 |
| Aug 21, 2024 | 1.32 | 1.40 | 1.31 | 1.40 | 1.40 | 6.87% | 934,603 |
| Aug 20, 2024 | 1.42 | 1.43 | 1.29 | 1.31 | 1.31 | -5.07% | 802,666 |
| Aug 19, 2024 | 1.33 | 1.38 | 1.30 | 1.38 | 1.38 | 5.34% | 1,471,223 |
| Aug 16, 2024 | 1.29 | 1.32 | 1.20 | 1.31 | 1.31 | 2.34% | 1,844,581 |
| Aug 15, 2024 | 1.48 | 1.51 | 1.26 | 1.28 | 1.28 | -7.91% | 2,846,128 |
| Aug 14, 2024 | 1.44 | 1.48 | 1.32 | 1.39 | 1.39 | -0.71% | 1,553,698 |
| Aug 13, 2024 | 1.45 | 1.47 | 1.37 | 1.40 | 1.40 | -2.10% | 1,681,515 |
| Aug 12, 2024 | 1.52 | 1.52 | 1.36 | 1.43 | 1.43 | -1.38% | 1,365,434 |
| Aug 9, 2024 | 1.52 | 1.56 | 1.43 | 1.45 | 1.45 | -3.33% | 899,852 |
| Aug 8, 2024 | 1.47 | 1.54 | 1.46 | 1.50 | 1.50 | 2.74% | 727,775 |
| Aug 7, 2024 | 1.59 | 1.60 | 1.44 | 1.46 | 1.46 | -5.50% | 733,980 |
| Aug 6, 2024 | 1.53 | 1.62 | 1.49 | 1.55 | 1.55 | 0.98% | 581,008 |
| Aug 5, 2024 | 1.48 | 1.58 | 1.46 | 1.53 | 1.53 | -6.13% | 821,644 |
| Aug 2, 2024 | 1.63 | 1.66 | 1.57 | 1.63 | 1.63 | -2.40% | 558,821 |
| Aug 1, 2024 | 1.82 | 1.82 | 1.59 | 1.67 | 1.67 | -8.24% | 1,465,957 |
| Jul 31, 2024 | 1.82 | 1.89 | 1.79 | 1.82 | 1.82 | 1.11% | 763,264 |
| Jul 30, 2024 | 1.80 | 1.82 | 1.72 | 1.80 | 1.80 | 1.12% | 607,885 |
| Jul 29, 2024 | 1.85 | 1.89 | 1.75 | 1.78 | 1.78 | -4.81% | 606,559 |
| Jul 26, 2024 | 1.85 | 1.87 | 1.79 | 1.87 | 1.87 | 5.06% | 759,745 |
| Jul 25, 2024 | 1.74 | 1.85 | 1.70 | 1.78 | 1.78 | 2.30% | 774,248 |
| Jul 24, 2024 | 1.84 | 1.85 | 1.73 | 1.74 | 1.74 | -5.95% | 686,382 |
| Jul 23, 2024 | 1.73 | 1.87 | 1.70 | 1.85 | 1.85 | 6.94% | 1,012,297 |
| Jul 22, 2024 | 1.72 | 1.79 | 1.65 | 1.73 | 1.73 | 2.98% | 983,997 |
| Jul 19, 2024 | 1.82 | 1.84 | 1.68 | 1.68 | 1.68 | -8.20% | 776,293 |
| Jul 18, 2024 | 1.95 | 1.98 | 1.80 | 1.83 | 1.83 | -5.18% | 717,220 |
| Jul 17, 2024 | 2.01 | 2.07 | 1.86 | 1.93 | 1.93 | -5.39% | 1,669,065 |
| Jul 16, 2024 | 1.97 | 2.05 | 1.94 | 2.04 | 2.04 | 4.62% | 1,328,505 |
| Jul 15, 2024 | 1.96 | 1.98 | 1.91 | 1.95 | 1.95 | 0.52% | 677,137 |
| Jul 12, 2024 | 1.93 | 1.95 | 1.84 | 1.94 | 1.94 | 2.11% | 1,057,665 |
| Jul 11, 2024 | 1.83 | 1.90 | 1.83 | 1.90 | 1.90 | 6.15% | 1,145,462 |
| Jul 10, 2024 | 1.80 | 1.84 | 1.75 | 1.79 | 1.79 | - | 681,466 |
| Jul 9, 2024 | 1.86 | 1.88 | 1.76 | 1.79 | 1.79 | -1.65% | 1,155,778 |
| Jul 8, 2024 | 1.74 | 1.89 | 1.72 | 1.82 | 1.82 | 4.60% | 1,977,066 |
| Jul 5, 2024 | 1.69 | 1.79 | 1.65 | 1.74 | 1.74 | 4.82% | 1,429,351 |
| Jul 3, 2024 | 1.61 | 1.68 | 1.59 | 1.66 | 1.66 | 3.11% | 862,867 |
| Jul 2, 2024 | 1.61 | 1.70 | 1.57 | 1.61 | 1.61 | 1.26% | 1,784,969 |
| Jul 1, 2024 | 1.55 | 1.60 | 1.49 | 1.59 | 1.59 | 2.58% | 1,904,065 |
| Jun 28, 2024 | 1.57 | 1.61 | 1.51 | 1.55 | 1.55 | -0.64% | 9,501,908 |
| Jun 27, 2024 | 1.47 | 1.58 | 1.46 | 1.56 | 1.56 | 4.70% | 1,227,472 |
| Jun 26, 2024 | 1.39 | 1.51 | 1.38 | 1.49 | 1.49 | 6.43% | 949,836 |
| Jun 25, 2024 | 1.55 | 1.57 | 1.40 | 1.40 | 1.40 | -7.89% | 1,059,739 |
| Jun 24, 2024 | 1.43 | 1.58 | 1.42 | 1.52 | 1.52 | 6.29% | 1,624,186 |
| Jun 21, 2024 | 1.34 | 1.44 | 1.32 | 1.43 | 1.43 | 5.15% | 1,294,697 |
| Jun 20, 2024 | 1.35 | 1.39 | 1.28 | 1.36 | 1.36 | 0.74% | 1,652,233 |
| Jun 18, 2024 | 1.41 | 1.44 | 1.35 | 1.35 | 1.35 | -4.93% | 1,399,310 |
| Jun 17, 2024 | 1.45 | 1.48 | 1.40 | 1.42 | 1.42 | -2.74% | 1,131,128 |
| Jun 14, 2024 | 1.49 | 1.49 | 1.41 | 1.46 | 1.46 | -2.67% | 756,525 |
| Jun 13, 2024 | 1.54 | 1.55 | 1.44 | 1.50 | 1.50 | -0.66% | 953,556 |
| Jun 12, 2024 | 1.60 | 1.63 | 1.50 | 1.51 | 1.51 | -3.21% | 612,012 |