Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recon Technology Ltd (NQ: RCON )

1.475 +0.065 (+4.61%)
Streaming Delayed Price Updated: 1:30 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 1.050 1.150 1.030 1.040 434,871 +0.00(+0.00%)
Jan 30, 2019 1.060 1.070 1.010 1.040 80,951 -0.00(-0.48%)
Jan 29, 2019 1.100 1.124 1.010 1.045 172,563 -0.04(-3.24%)
Jan 28, 2019 1.040 1.080 1.000 1.080 73,949 +0.07(+6.93%)
Jan 25, 2019 1.090 1.170 1.000 1.010 521,400 -0.19(-15.83%)
Jan 24, 2019 1.070 1.200 1.070 1.200 2,336,162 +0.13(+12.15%)
Jan 23, 2019 0.9700 1.220 0.9600 1.070 3,555,308 +0.18(+20.22%)
Jan 22, 2019 0.8900 0.9000 0.8600 0.8900 19,859 +0.03(+3.49%)
Jan 18, 2019 0.9000 0.9000 0.8500 0.8600 10,000 -0.02(-1.73%)
Jan 17, 2019 0.9000 0.9000 0.8259 0.8751 8,512 +0.02(+1.76%)
Jan 16, 2019 0.8900 0.8900 0.8600 0.8600 25,841 +0.00(+0.47%)
Jan 15, 2019 0.8210 0.8850 0.8210 0.8560 24,188 +0.01(+0.80%)
Jan 14, 2019 0.9100 0.9500 0.8251 0.8492 28,824 -0.02(-1.83%)
Jan 11, 2019 0.9000 0.9000 0.8650 0.8650 36,600 -0.04(-3.89%)
Jan 10, 2019 0.9200 0.9200 0.9000 0.9000 46,214 -0.01(-0.88%)
Jan 09, 2019 0.8432 0.9288 0.8400 0.9080 157,442 +0.11(+13.50%)
Jan 08, 2019 0.8800 0.8800 0.8000 0.8000 20,657 -0.02(-2.44%)
Jan 07, 2019 0.8430 0.8780 0.7821 0.8200 16,300 +0.03(+3.80%)
Jan 04, 2019 0.8200 0.8500 0.7800 0.7900 27,200 -0.01(-1.25%)
Jan 03, 2019 0.7585 0.8200 0.7261 0.8000 29,373 +0.08(+10.74%)
Jan 02, 2019 0.7500 0.7850 0.6800 0.7224 185,956 +0.02(+3.20%)
Dec 31, 2018 0.7200 0.7200 0.6800 0.7000 130,500 -0.02(-2.10%)
Dec 28, 2018 0.7180 0.7370 0.6300 0.7150 78,900 -0.00(-0.45%)
Dec 27, 2018 0.7400 0.7745 0.6500 0.7182 26,968 -0.00(-0.25%)
Dec 26, 2018 0.7788 0.7850 0.7200 0.7200 38,599 -0.05(-6.49%)
Dec 24, 2018 0.7500 0.7800 0.7400 0.7700 11,200 -0.01(-0.65%)
Dec 21, 2018 0.8500 0.8500 0.7230 0.7750 69,000 -0.08(-9.88%)
Dec 20, 2018 0.8000 0.8799 0.7612 0.8600 64,156 +0.06(+7.50%)
Dec 19, 2018 0.7300 0.8300 0.7300 0.8000 123,018 +0.09(+12.68%)
Dec 18, 2018 0.7500 0.7500 0.7000 0.7100 7,755 -0.04(-5.08%)
Dec 17, 2018 0.7486 0.7601 0.7250 0.7480 30,326 -0.01(-1.58%)
Dec 14, 2018 0.8000 0.8000 0.7500 0.7600 80,700 -0.02(-2.69%)
Dec 13, 2018 0.7800 0.8400 0.7800 0.7810 37,750 +0.00(+0.13%)
Dec 12, 2018 0.8572 0.8600 0.7522 0.7800 81,679 -0.04(-4.88%)
Dec 11, 2018 0.8400 0.8934 0.8101 0.8200 22,236 -0.01(-1.20%)
Dec 10, 2018 0.9500 0.9500 0.8211 0.8300 59,080 -0.09(-9.78%)
Dec 07, 2018 0.9600 0.9600 0.9200 0.9200 21,400 -0.04(-4.17%)
Dec 06, 2018 0.9600 0.9700 0.9200 0.9600 16,924 +0.04(+4.35%)
Dec 04, 2018 1.010 1.010 0.9100 0.9200 47,100 -0.08(-8.00%)
Dec 03, 2018 1.020 1.020 0.9813 1.000 15,452 +0.02(+2.04%)
Nov 30, 2018 1.000 1.030 0.9600 0.9800 57,900 -0.01(-1.01%)
Nov 29, 2018 0.9700 1.000 0.9628 0.9900 128,816 +0.04(+4.21%)
Nov 28, 2018 1.030 1.032 0.9500 0.9500 93,606 -0.07(-6.86%)
Nov 27, 2018 1.030 1.030 1.020 1.020 27,783 -0.01(-0.97%)
Nov 26, 2018 1.050 1.060 1.020 1.030 21,232 +0.00(+0.00%)
Nov 23, 2018 1.050 1.050 1.020 1.030 7,800 +0.01(+0.98%)
Nov 21, 2018 1.020 1.020 1.020 0 -0.01(-1.23%)
Nov 20, 2018 1.010 1.040 0.9999 1.033 48,954 -0.01(-0.70%)
Nov 19, 2018 1.070 1.070 1.010 1.040 63,569 +0.03(+2.97%)
Nov 16, 2018 1.110 1.110 1.000 1.010 128,700 -0.05(-4.72%)
Nov 15, 2018 1.140 1.140 1.040 1.060 37,029 -0.04(-3.57%)
Nov 14, 2018 1.170 1.170 1.053 1.099 47,382 -0.02(-2.00%)
Nov 13, 2018 1.131 1.150 1.120 1.122 20,630 +0.00(+0.14%)
Nov 12, 2018 1.160 1.160 1.120 1.120 13,055 -0.04(-3.45%)
Nov 09, 2018 1.220 1.220 1.130 1.160 40,000 +0.03(+2.46%)
Nov 08, 2018 1.180 1.180 1.132 1.132 39,691 -0.01(-0.68%)
Nov 07, 2018 1.140 1.190 1.110 1.140 52,274 +0.03(+2.69%)
Nov 06, 2018 1.170 1.170 1.050 1.110 18,513 +0.00(+0.01%)
Nov 05, 2018 1.100 1.190 1.100 1.110 88,274 -0.01(-0.89%)
Nov 02, 2018 1.080 1.180 1.060 1.120 104,900 +0.03(+2.75%)
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.