Rekor Systems, Inc. (REKR)
NASDAQ: REKR · Real-Time Price · USD
1.210
+0.020 (1.68%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 1.68% | 719,582 |
| 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 |
| Jun 11, 2024 | 1.57 | 1.60 | 1.55 | 1.56 | 1.56 | -1.27% | 515,502 |
| Jun 10, 2024 | 1.56 | 1.63 | 1.56 | 1.58 | 1.58 | -0.63% | 1,015,299 |
| Jun 7, 2024 | 1.60 | 1.61 | 1.54 | 1.59 | 1.59 | -0.63% | 586,365 |
| Jun 6, 2024 | 1.61 | 1.65 | 1.56 | 1.60 | 1.60 | -1.84% | 554,473 |
| Jun 5, 2024 | 1.66 | 1.73 | 1.61 | 1.63 | 1.63 | - | 751,771 |
| Jun 4, 2024 | 1.70 | 1.73 | 1.60 | 1.63 | 1.63 | -5.23% | 755,398 |
| Jun 3, 2024 | 1.80 | 1.87 | 1.69 | 1.72 | 1.72 | -4.97% | 955,216 |
| May 31, 2024 | 1.68 | 1.83 | 1.62 | 1.81 | 1.81 | 6.47% | 1,831,850 |
| May 30, 2024 | 1.71 | 1.73 | 1.58 | 1.70 | 1.70 | 1.19% | 1,265,418 |
| May 29, 2024 | 1.60 | 1.70 | 1.55 | 1.68 | 1.68 | 3.07% | 1,112,108 |
| May 28, 2024 | 1.59 | 1.64 | 1.56 | 1.63 | 1.63 | 2.52% | 1,027,358 |
| May 24, 2024 | 1.51 | 1.62 | 1.46 | 1.59 | 1.59 | 5.30% | 1,097,264 |
| May 23, 2024 | 1.63 | 1.63 | 1.50 | 1.51 | 1.51 | -7.36% | 1,284,912 |
| May 22, 2024 | 1.59 | 1.64 | 1.54 | 1.63 | 1.63 | 4.49% | 1,318,513 |
| May 21, 2024 | 1.57 | 1.60 | 1.48 | 1.56 | 1.56 | 3.31% | 1,514,454 |
| May 20, 2024 | 1.46 | 1.88 | 1.45 | 1.51 | 1.51 | 14.39% | 7,719,022 |
| May 17, 2024 | 1.40 | 1.41 | 1.28 | 1.32 | 1.32 | -4.35% | 3,251,195 |
| May 16, 2024 | 1.60 | 1.74 | 1.36 | 1.38 | 1.38 | -24.18% | 5,921,005 |
| May 15, 2024 | 1.68 | 1.83 | 1.66 | 1.82 | 1.82 | 9.97% | 3,111,183 |
| May 14, 2024 | 1.64 | 1.73 | 1.52 | 1.66 | 1.66 | 0.91% | 1,820,060 |
| May 13, 2024 | 1.71 | 1.71 | 1.62 | 1.64 | 1.64 | -2.38% | 1,898,650 |
| May 10, 2024 | 1.82 | 1.87 | 1.68 | 1.68 | 1.68 | -6.67% | 907,778 |
| May 9, 2024 | 1.81 | 1.84 | 1.79 | 1.80 | 1.80 | -1.37% | 427,513 |
| May 8, 2024 | 1.85 | 1.86 | 1.80 | 1.83 | 1.83 | -1.88% | 541,524 |
| May 7, 2024 | 1.96 | 1.98 | 1.86 | 1.86 | 1.86 | -4.12% | 538,042 |
| May 6, 2024 | 1.96 | 1.98 | 1.92 | 1.94 | 1.94 | 0.52% | 620,100 |