ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Recon Technology Ltd (NQ: RCON )

3.080 +0.130 (+4.41%)
Streaming Delayed Price Updated: 3:31 PM EDT, Oct 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 04, 2024 2.890 3.250 2.820 3.080 27,566 +0.13(+4.41%)
Oct 03, 2024 2.900 3.010 2.760 2.950 10,888 -0.15(-4.84%)
Oct 02, 2024 3.100 3.100 2.780 3.100 32,850 +0.14(+4.73%)
Oct 01, 2024 2.850 3.105 2.750 2.960 27,548 +0.12(+4.30%)
Sep 30, 2024 2.810 2.946 2.740 2.838 13,855 -0.11(-3.80%)
Sep 27, 2024 2.990 3.110 2.920 2.950 7,743 -0.02(-0.67%)
Sep 26, 2024 2.780 3.040 2.610 2.970 24,614 -0.07(-2.30%)
Sep 25, 2024 3.200 3.227 2.920 3.040 16,065 -0.10(-3.34%)
Sep 24, 2024 2.999 3.460 2.910 3.145 66,662 +0.23(+7.71%)
Sep 23, 2024 2.985 3.000 2.910 2.920 5,906 -0.16(-5.19%)
Sep 20, 2024 3.080 3.200 2.750 3.080 119,984 +0.02(+0.65%)
Sep 19, 2024 2.840 3.075 2.840 3.060 32,659 +0.19(+6.63%)
Sep 18, 2024 2.930 2.988 2.770 2.870 2,410 -0.10(-3.34%)
Sep 17, 2024 3.000 3.010 2.790 2.969 21,561 +0.00(+0.10%)
Sep 16, 2024 2.740 3.050 2.560 2.966 71,567 +0.10(+3.35%)
Sep 13, 2024 2.800 2.890 2.600 2.870 24,934 +0.12(+4.36%)
Sep 12, 2024 2.370 2.790 2.336 2.750 19,235 +0.29(+11.56%)
Sep 11, 2024 2.400 2.530 2.210 2.465 12,664 +0.13(+5.79%)
Sep 10, 2024 2.570 2.700 1.800 2.330 96,521 -0.35(-12.92%)
Sep 09, 2024 2.790 2.818 2.590 2.676 10,973 -0.12(-4.44%)
Sep 06, 2024 2.780 2.940 2.510 2.800 20,640 +0.05(+1.91%)
Sep 05, 2024 2.620 2.790 2.620 2.747 6,062 +0.01(+0.27%)
Sep 04, 2024 2.810 3.010 2.694 2.740 11,089 -0.12(-4.20%)
Sep 03, 2024 3.080 3.190 2.660 2.860 51,596 -0.18(-5.92%)
Aug 30, 2024 2.770 3.290 2.770 3.040 31,507 +0.14(+4.83%)
Aug 29, 2024 2.880 3.072 2.700 2.900 39,176 -0.02(-0.68%)
Aug 28, 2024 3.110 3.330 2.884 2.920 61,070 -0.08(-2.67%)
Aug 27, 2024 2.770 3.125 2.600 3.000 73,048 +0.41(+15.98%)
Aug 26, 2024 2.400 2.600 2.400 2.587 38,837 +0.28(+12.22%)
Aug 23, 2024 2.270 2.400 2.270 2.305 12,200 +0.01(+0.22%)
Aug 22, 2024 2.350 2.350 2.300 2.300 2,302 -0.05(-2.13%)
Aug 21, 2024 2.345 2.380 2.290 2.350 13,596 -0.00(-0.17%)
Aug 20, 2024 2.250 2.380 2.250 2.354 10,907 +0.07(+3.02%)
Aug 19, 2024 2.190 2.320 2.120 2.285 35,525 +0.14(+6.53%)
Aug 16, 2024 2.200 2.200 2.000 2.145 31,752 +0.02(+0.70%)
Aug 15, 2024 2.200 2.220 2.050 2.130 11,634 -0.02(-1.08%)
Aug 14, 2024 2.020 2.190 2.020 2.153 7,720 +0.10(+5.04%)
Aug 13, 2024 2.320 2.420 1.990 2.050 69,125 -0.27(-11.64%)
Aug 12, 2024 2.104 2.340 2.021 2.320 37,872 +0.21(+9.95%)
Aug 09, 2024 2.180 2.311 1.990 2.110 26,561 -0.13(-5.80%)
Aug 08, 2024 2.170 2.250 2.120 2.240 58,555 +0.02(+0.68%)
Aug 07, 2024 2.130 2.500 2.090 2.225 141,833 +0.03(+1.59%)
Aug 06, 2024 1.540 2.250 1.540 2.190 919,595 +0.67(+44.09%)
Aug 05, 2024 1.610 1.750 1.470 1.520 44,733 -0.22(-12.65%)
Aug 02, 2024 1.800 1.850 1.633 1.740 14,955 -0.07(-3.87%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.