Business Insurance

Login  |  Register Subscribe



Rekor Systems Inc (NQ: REKR )

1.591 -0.079 (-4.75%)
Streaming Delayed Price Updated: 10:18 AM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2024 1.820 1.820 1.590 1.670 1,465,917 -0.15(-8.24%)
Jul 31, 2024 1.820 1.890 1.785 1.820 763,264 +0.02(+1.11%)
Jul 30, 2024 1.800 1.820 1.720 1.800 607,854 +0.02(+1.12%)
Jul 29, 2024 1.850 1.890 1.750 1.780 606,430 -0.09(-4.81%)
Jul 26, 2024 1.850 1.870 1.790 1.870 759,745 +0.09(+5.06%)
Jul 25, 2024 1.740 1.845 1.700 1.780 774,967 +0.04(+2.30%)
Jul 24, 2024 1.840 1.845 1.730 1.740 686,370 -0.11(-5.95%)
Jul 23, 2024 1.730 1.870 1.700 1.850 1,011,771 +0.12(+6.94%)
Jul 22, 2024 1.720 1.785 1.650 1.730 983,969 +0.05(+2.98%)
Jul 19, 2024 1.820 1.840 1.680 1.680 776,293 -0.15(-8.20%)
Jul 18, 2024 1.950 1.980 1.800 1.830 717,215 -0.10(-5.18%)
Jul 17, 2024 2.010 2.070 1.855 1.930 1,669,061 -0.11(-5.39%)
Jul 16, 2024 1.970 2.050 1.940 2.040 1,328,484 +0.09(+4.62%)
Jul 15, 2024 1.960 1.976 1.910 1.950 677,137 +0.01(+0.52%)
Jul 12, 2024 1.930 1.945 1.835 1.940 1,057,665 +0.04(+2.11%)
Jul 11, 2024 1.830 1.900 1.830 1.900 1,145,200 +0.11(+6.15%)
Jul 10, 2024 1.800 1.840 1.750 1.790 681,446 +0.00(+0.00%)
Jul 09, 2024 1.860 1.880 1.755 1.790 1,155,766 -0.03(-1.65%)
Jul 08, 2024 1.740 1.890 1.720 1.820 1,976,991 +0.08(+4.60%)
Jul 05, 2024 1.690 1.790 1.645 1.740 1,429,351 +0.08(+4.82%)
Jul 03, 2024 1.610 1.680 1.590 1.660 862,867 +0.05(+3.11%)
Jul 02, 2024 1.610 1.700 1.570 1.610 1,764,959 +0.02(+1.26%)
Jul 01, 2024 1.550 1.600 1.490 1.590 1,904,052 +0.04(+2.58%)
Jun 28, 2024 1.570 1.610 1.510 1.550 9,501,908 -0.01(-0.64%)
Jun 27, 2024 1.470 1.580 1.460 1.560 1,227,471 +0.07(+4.70%)
Jun 26, 2024 1.390 1.510 1.380 1.490 949,835 +0.09(+6.43%)
Jun 25, 2024 1.550 1.570 1.400 1.400 1,059,618 -0.12(-7.89%)
Jun 24, 2024 1.430 1.580 1.420 1.520 1,616,293 +0.09(+6.29%)
Jun 21, 2024 1.340 1.440 1.320 1.430 1,294,697 +0.07(+5.15%)
Jun 20, 2024 1.350 1.390 1.280 1.360 1,652,033 +0.01(+0.74%)
Jun 18, 2024 1.410 1.440 1.345 1.350 1,399,310 -0.07(-4.93%)
Jun 17, 2024 1.450 1.475 1.400 1.420 1,131,120 -0.04(-2.74%)
Jun 14, 2024 1.490 1.490 1.410 1.460 756,525 -0.04(-2.67%)
Jun 13, 2024 1.540 1.549 1.440 1.500 953,531 -0.01(-0.66%)
Jun 12, 2024 1.600 1.630 1.500 1.510 612,012 -0.05(-3.21%)
Jun 11, 2024 1.570 1.600 1.545 1.560 515,402 -0.02(-1.27%)
Jun 10, 2024 1.560 1.630 1.560 1.580 1,015,299 -0.01(-0.63%)
Jun 07, 2024 1.600 1.610 1.540 1.590 586,365 -0.01(-0.63%)
Jun 06, 2024 1.610 1.650 1.555 1.600 553,973 -0.03(-1.84%)
Jun 05, 2024 1.660 1.725 1.610 1.630 751,766 +0.00(+0.00%)
Jun 04, 2024 1.700 1.730 1.600 1.630 755,048 -0.09(-5.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance