Recon Technology Ltd (NQ: RCON )

2.270 +0.050 (+2.25%)
Streaming Delayed Price Updated: 3:39 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 37.08 39.24 36.18 37.44 0 +0.72(+1.96%)
Apr 29, 2013 36.90 37.08 36.72 36.72 683 +0.54(+1.50%)
Apr 26, 2013 35.64 36.18 35.10 36.18 1,350 -0.90(-2.43%)
Apr 25, 2013 37.26 37.26 36.00 37.08 1,686 +0.54(+1.48%)
Apr 24, 2013 35.46 37.26 35.46 36.54 0 -0.00(-0.00%)
Apr 23, 2013 36.36 36.90 34.38 36.54 1,568 +1.98(+5.73%)
Apr 22, 2013 35.82 37.08 34.20 34.56 854 -1.26(-3.52%)
Apr 19, 2013 33.48 39.24 33.30 35.82 6,511 +2.70(+8.15%)
Apr 18, 2013 33.12 33.84 33.12 33.12 282 +0.18(+0.54%)
Apr 17, 2013 33.66 33.66 32.76 32.94 75 -1.62(-4.68%)
Apr 16, 2013 32.40 34.74 32.40 34.56 1,676 +2.34(+7.26%)
Apr 15, 2013 33.66 33.66 32.22 32.22 600 -1.08(-3.24%)
Apr 12, 2013 32.94 34.56 32.94 33.30 822 +0.72(+2.20%)
Apr 11, 2013 32.04 33.48 31.86 32.58 115 +0.72(+2.27%)
Apr 10, 2013 33.30 34.38 31.86 31.86 919 -0.54(-1.67%)
Apr 09, 2013 33.12 33.48 32.40 32.40 198 -0.18(-0.55%)
Apr 08, 2013 32.40 32.65 32.40 32.58 45 +0.18(+0.56%)
Apr 05, 2013 32.76 32.76 32.40 32.40 797 -0.18(-0.55%)
Apr 04, 2013 32.58 33.30 32.40 32.58 751 +0.00(+0.00%)
Apr 03, 2013 34.38 34.56 32.58 32.58 1,474 -0.72(-2.17%)
Apr 02, 2013 34.20 34.38 33.12 33.30 460 +0.36(+1.10%)
Apr 01, 2013 32.58 34.02 32.40 32.94 192 +0.36(+1.10%)
Mar 28, 2013 32.76 33.66 32.58 32.58 322 +0.00(+0.00%)
Mar 27, 2013 34.20 34.74 32.58 32.58 451 -1.26(-3.72%)
Mar 26, 2013 33.84 34.92 32.40 33.84 972 +0.54(+1.61%)
Mar 25, 2013 33.30 33.30 33.30 33.30 573 +0.72(+2.22%)
Mar 22, 2013 33.30 33.30 32.58 32.58 369 -0.36(-1.09%)
Mar 21, 2013 34.38 34.38 32.76 32.94 717 -1.44(-4.19%)
Mar 20, 2013 32.40 34.92 32.04 34.38 517 +2.16(+6.70%)
Mar 19, 2013 32.58 32.80 32.04 32.22 686 -1.62(-4.79%)
Mar 18, 2013 32.76 34.02 32.76 33.84 343 +0.18(+0.53%)
Mar 15, 2013 34.20 34.92 33.52 33.66 387 +0.36(+1.09%)
Mar 14, 2013 33.48 34.20 32.76 33.30 1,455 -1.44(-4.15%)
Mar 13, 2013 35.10 35.10 33.48 34.74 1,540 +0.54(+1.58%)
Mar 12, 2013 35.82 35.82 34.20 34.20 976 -1.08(-3.06%)
Mar 11, 2013 34.20 37.42 32.94 35.28 8,054 +2.34(+7.10%)
Mar 08, 2013 34.00 34.02 32.58 32.94 600 -0.72(-2.14%)
Mar 07, 2013 33.12 34.20 33.12 33.66 1,375 +1.98(+6.25%)
Mar 06, 2013 32.60 32.76 31.16 31.68 504 -0.72(-2.22%)
Mar 05, 2013 34.02 34.02 32.40 32.40 1,422 -1.08(-3.23%)
Mar 04, 2013 32.76 34.20 32.76 33.48 1,433 +0.72(+2.20%)
Mar 01, 2013 34.02 34.02 32.58 32.76 726 +0.04(+0.11%)
Feb 28, 2013 33.12 34.02 32.51 32.72 464 -0.26(-0.78%)
Feb 27, 2013 33.66 34.38 31.50 32.98 1,332 -0.14(-0.42%)
Feb 26, 2013 35.82 35.82 32.58 33.12 3,618 -5.94(-15.21%)
Feb 22, 2013 38.16 39.06 36.72 39.06 1,345 +1.26(+3.33%)
Feb 21, 2013 40.32 40.32 37.44 37.80 5,906 -1.08(-2.78%)
Feb 20, 2013 41.40 45.72 38.70 38.88 31,721 -1.44(-3.57%)
Feb 19, 2013 42.66 42.66 38.70 40.32 4,983 -0.36(-0.88%)
Feb 15, 2013 39.60 44.82 38.70 40.68 13,124 +1.98(+5.12%)
Feb 14, 2013 41.04 43.02 36.18 38.70 24,685 -2.70(-6.53%)
Feb 13, 2013 54.90 57.06 39.06 41.40 89,467 +6.30(+17.95%)
Feb 12, 2013 34.38 35.10 34.20 35.10 395 +0.72(+2.09%)
Feb 11, 2013 37.80 38.34 34.20 34.38 5,197 +0.18(+0.53%)
Feb 08, 2013 35.10 35.10 31.88 34.20 4,090 +0.86(+2.59%)
Feb 07, 2013 33.12 34.20 33.12 33.34 751 +0.40(+1.20%)
Feb 06, 2013 33.12 35.10 32.22 32.94 2,710 +2.88(+9.58%)
Feb 04, 2013 30.06 30.24 28.08 30.06 2,651 +0.54(+1.83%)
Feb 01, 2013 29.70 29.70 28.98 29.52 111 +0.72(+2.50%)
Jan 31, 2013 29.52 29.52 27.72 28.80 3,271 -0.72(-2.44%)
Jan 30, 2013 29.52 29.70 29.16 29.52 427 -0.18(-0.61%)
Jan 29, 2013 31.32 32.22 29.52 29.70 603 +0.00(+0.00%)
Jan 28, 2013 31.64 31.68 29.70 29.70 749 -1.26(-4.07%)
Jan 25, 2013 29.18 33.30 29.16 30.96 3,101 +0.54(+1.78%)
Jan 24, 2013 30.78 30.78 28.80 30.42 1,477 +0.54(+1.81%)
Jan 23, 2013 30.06 30.24 29.52 29.88 809 -1.01(-3.26%)
Jan 22, 2013 31.50 31.50 28.44 30.89 2,965 -0.97(-3.05%)
Jan 18, 2013 31.14 32.04 30.96 31.86 637 +0.54(+1.72%)
Jan 17, 2013 29.34 35.82 29.34 31.32 7,872 +1.98(+6.75%)
Jan 16, 2013 29.88 30.42 29.16 29.34 684 -0.54(-1.81%)
Jan 15, 2013 29.52 30.60 29.52 29.88 1,643 +0.36(+1.22%)
Jan 14, 2013 30.42 30.60 28.80 29.52 1,222 +0.72(+2.50%)
Jan 11, 2013 29.27 30.78 28.44 28.80 1,131 -1.08(-3.61%)
Jan 10, 2013 30.60 31.32 29.70 29.88 1,615 -0.72(-2.35%)
Jan 09, 2013 30.06 30.60 28.98 30.60 3,757 +2.70(+9.68%)
Jan 08, 2013 29.70 30.60 27.74 27.90 1,111 -0.54(-1.90%)
Jan 07, 2013 27.72 30.96 27.18 28.44 3,215 +1.44(+5.33%)
Jan 04, 2013 26.10 28.44 26.10 27.00 1,313 +1.08(+4.17%)
Jan 03, 2013 26.28 27.52 25.74 25.92 635 +0.18(+0.70%)
Jan 02, 2013 25.58 25.92 25.20 25.74 1,113 -1.07(-4.00%)
Dec 31, 2012 26.64 26.82 24.66 26.81 1,175 +1.43(+5.65%)
Dec 28, 2012 25.74 25.92 24.84 25.38 712 -0.54(-2.08%)
Dec 27, 2012 26.10 27.00 24.66 25.92 2,397 -0.72(-2.70%)
Dec 26, 2012 27.36 27.36 26.46 26.64 854 -1.26(-4.52%)
Dec 24, 2012 27.36 27.90 27.36 27.90 410 +0.00(+0.00%)
Dec 21, 2012 27.54 28.62 27.00 27.90 223 -0.54(-1.90%)
Dec 20, 2012 28.26 30.60 27.00 28.44 1,922 +1.26(+4.64%)
Dec 19, 2012 28.08 29.16 26.28 27.18 3,490 +1.62(+6.34%)
Dec 18, 2012 26.46 26.64 24.48 25.56 1,119 +0.18(+0.71%)
Dec 17, 2012 26.82 26.82 24.48 25.38 1,598 +0.00(+0.00%)
Dec 14, 2012 27.90 27.90 25.20 25.38 767 -1.26(-4.73%)
Dec 13, 2012 27.18 29.70 26.64 26.64 777 -0.36(-1.33%)
Dec 12, 2012 27.18 28.62 27.00 27.00 940 -0.36(-1.32%)
Dec 11, 2012 28.08 28.08 26.10 27.36 4,269 -1.08(-3.80%)
Dec 10, 2012 28.80 29.34 28.26 28.44 1,786 -0.72(-2.48%)
Dec 07, 2012 29.88 29.88 29.16 29.16 539 -0.54(-1.81%)
Dec 06, 2012 29.34 31.86 28.62 29.70 1,618 +0.18(+0.61%)
Dec 05, 2012 30.96 30.96 28.80 29.52 1,621 -1.08(-3.53%)
Dec 04, 2012 31.14 34.38 30.06 30.60 3,111 +1.98(+6.92%)
Nov 30, 2012 29.16 29.88 28.46 28.62 2,530 -0.72(-2.45%)
Nov 29, 2012 31.14 33.66 28.80 29.34 4,169 -1.98(-6.32%)
Nov 28, 2012 31.68 32.58 30.60 31.32 1,561 -0.54(-1.70%)
Nov 27, 2012 31.50 33.66 30.06 31.86 9,499 +0.18(+0.57%)
Nov 26, 2012 32.76 32.76 30.24 31.68 4,005 -1.08(-3.30%)
Nov 23, 2012 34.56 36.00 32.22 32.76 7,203 -2.16(-6.19%)
Nov 21, 2012 37.08 37.44 33.12 34.92 9,697 -2.52(-6.73%)
Nov 20, 2012 33.66 38.16 30.60 37.44 25,220 +4.32(+13.04%)
Nov 19, 2012 35.82 43.02 32.40 33.12 39,552 -1.98(-5.64%)
Nov 16, 2012 52.20 61.92 33.66 35.10 124,375 -14.58(-29.35%)
Nov 15, 2012 21.60 50.76 21.60 49.68 201,444 +28.80(+137.93%)
Nov 14, 2012 21.96 21.96 20.52 20.88 377 -1.26(-5.69%)
Nov 13, 2012 23.22 26.28 21.42 22.14 703 -1.08(-4.65%)
Nov 12, 2012 23.76 23.76 23.22 23.22 811 -0.54(-2.27%)
Nov 09, 2012 24.84 24.84 23.40 23.76 292 -1.80(-7.04%)
Nov 08, 2012 26.82 26.82 23.94 25.56 408 +0.54(+2.16%)
Nov 07, 2012 24.48 27.07 23.40 25.02 761 -3.60(-12.58%)
Nov 06, 2012 29.88 30.24 27.90 28.62 733 -1.80(-5.91%)
Nov 05, 2012 27.90 30.42 27.90 30.42 1,292 +3.24(+11.92%)
Nov 02, 2012 26.46 30.42 26.28 27.18 875 +1.26(+4.85%)
Nov 01, 2012 30.24 30.42 25.92 25.92 1,434 -2.88(-9.99%)
Oct 31, 2012 30.06 30.60 23.58 28.80 4,122 +5.49(+23.55%)
Oct 26, 2012 19.44 23.31 23.31 23.31 1,794 +4.05(+21.03%)
Oct 25, 2012 19.98 20.70 18.90 19.26 100 -1.44(-6.96%)
Oct 24, 2012 20.52 20.88 19.26 20.70 1,506 +0.90(+4.55%)
Oct 23, 2012 20.88 20.88 19.80 19.80 50 +0.00(+0.00%)
Oct 19, 2012 18.72 20.70 17.14 19.80 915 +1.26(+6.80%)
Oct 18, 2012 22.86 22.86 18.54 18.54 1,423 -4.32(-18.90%)
Oct 17, 2012 25.20 25.20 21.60 22.86 765 -2.34(-9.29%)
Oct 16, 2012 27.00 27.00 24.30 25.20 338 -1.08(-4.11%)
Oct 15, 2012 26.10 27.03 26.10 26.28 430 +0.18(+0.69%)
Oct 12, 2012 26.46 26.82 26.10 26.10 127 -0.72(-2.68%)
Oct 11, 2012 26.82 27.00 26.82 26.82 122 -0.18(-0.67%)
Oct 10, 2012 28.62 28.62 26.10 27.00 1,972 -1.26(-4.46%)
Oct 09, 2012 28.26 28.26 28.26 28.26 41 -0.18(-0.63%)
Oct 08, 2012 28.62 28.62 28.44 28.44 38 +0.00(+0.00%)
Oct 05, 2012 29.70 29.70 28.44 28.44 327 -0.54(-1.86%)
Oct 04, 2012 28.98 28.98 28.98 28.98 107 +0.00(+0.00%)
Oct 03, 2012 28.26 29.30 28.26 28.98 141 -0.18(-0.62%)
Oct 02, 2012 28.08 29.16 28.08 29.16 16 +0.18(+0.62%)
Oct 01, 2012 28.98 31.50 28.98 28.98 1,568 +0.00(+0.00%)
Sep 28, 2012 28.26 31.14 28.26 28.98 221 +0.00(+0.00%)
Sep 27, 2012 28.98 28.98 28.98 28.98 5 +0.54(+1.90%)
Sep 26, 2012 30.24 30.24 28.08 28.44 204 -1.80(-5.95%)
Sep 25, 2012 28.62 32.40 28.44 30.24 1,205 +1.80(+6.33%)
Sep 24, 2012 29.70 30.24 28.44 28.44 74 -0.18(-0.63%)
Sep 21, 2012 28.44 30.24 28.44 28.62 477 -0.18(-0.62%)
Sep 20, 2012 30.42 30.42 28.80 28.80 437 -1.26(-4.20%)
Sep 19, 2012 31.14 31.14 29.16 30.06 500 -1.26(-4.02%)
Sep 18, 2012 31.14 32.04 31.14 31.32 693 -0.54(-1.69%)
Sep 17, 2012 30.24 32.40 29.66 31.86 431 +1.92(+6.42%)
Sep 14, 2012 29.52 30.60 28.71 29.94 539 +0.78(+2.67%)
Sep 13, 2012 28.80 32.22 28.80 29.16 730 +0.72(+2.53%)
Sep 12, 2012 29.88 29.88 28.44 28.44 333 -1.80(-5.95%)
Sep 11, 2012 28.98 30.42 28.98 30.24 250 +1.08(+3.70%)
Sep 10, 2012 29.16 29.88 28.44 29.16 626 -1.08(-3.57%)
Sep 07, 2012 29.88 30.60 27.56 30.24 933 +0.54(+1.82%)
Sep 06, 2012 29.52 29.76 29.52 29.70 453 +0.00(+0.00%)
Sep 05, 2012 28.80 33.30 28.80 29.70 129 -0.90(-2.94%)
Sep 04, 2012 32.40 32.40 27.00 30.60 1,416 -1.98(-6.08%)
Aug 31, 2012 33.48 33.48 30.60 32.58 176 +1.08(+3.42%)
Aug 30, 2012 32.22 32.22 31.50 31.50 377 -0.36(-1.12%)
Aug 29, 2012 33.84 33.84 31.68 31.86 549 +0.54(+1.72%)
Aug 27, 2012 32.40 32.40 30.60 31.32 398 -0.94(-2.90%)
Aug 24, 2012 34.02 34.02 31.86 32.26 334 -1.76(-5.19%)
Aug 23, 2012 32.76 34.74 32.76 34.02 16 +1.26(+3.85%)
Aug 22, 2012 32.04 33.12 30.78 32.76 955 +1.98(+6.43%)
Aug 21, 2012 31.32 36.00 30.69 30.78 1,379 +0.36(+1.18%)
Aug 20, 2012 33.30 33.30 30.42 30.42 2,733 -2.88(-8.65%)
Aug 17, 2012 35.10 35.64 33.30 33.30 1,115 -1.98(-5.61%)
Aug 16, 2012 34.20 35.64 34.20 35.28 407 -0.18(-0.51%)
Aug 15, 2012 34.92 35.46 33.66 35.46 303 +0.36(+1.03%)
Aug 14, 2012 34.20 35.10 34.20 35.10 981 +0.54(+1.56%)
Aug 13, 2012 33.30 35.10 33.30 34.56 942 -0.00(-0.01%)
Aug 10, 2012 34.92 35.10 33.80 34.56 935 +0.90(+2.68%)
Aug 09, 2012 34.56 35.10 33.48 33.66 1,218 -0.54(-1.58%)
Aug 08, 2012 33.66 35.10 33.30 34.20 319 -0.90(-2.56%)
Aug 07, 2012 33.30 36.00 32.49 35.10 2,542 +2.52(+7.73%)
Aug 06, 2012 27.36 38.52 27.09 32.58 9,177 +5.58(+20.67%)
Aug 03, 2012 27.72 28.98 25.76 27.00 827 +0.54(+2.04%)
Aug 02, 2012 25.74 28.62 25.74 26.46 799 +0.00(+0.00%)
Aug 01, 2012 26.28 27.00 25.38 26.46 707 -1.80(-6.37%)
Jul 31, 2012 26.28 29.70 25.56 28.26 1,647 +2.16(+8.28%)
Jul 30, 2012 25.92 26.10 25.38 26.10 349 +0.18(+0.69%)
Jul 27, 2012 28.26 28.26 24.84 25.92 2,085 -1.08(-4.00%)
Jul 26, 2012 28.44 30.60 26.64 27.00 701 +0.36(+1.35%)
Jul 25, 2012 26.28 28.80 26.28 26.64 993 +0.90(+3.50%)
Jul 24, 2012 29.16 29.16 24.84 25.74 1,014 -1.44(-5.30%)
Jul 23, 2012 31.68 31.68 27.18 27.18 2,314 -4.50(-14.20%)
Jul 20, 2012 32.40 32.40 31.68 31.68 1,648 -0.54(-1.68%)
Jul 19, 2012 33.12 33.12 31.87 32.22 189 +0.00(+0.00%)
Jul 18, 2012 32.76 34.02 32.04 32.22 761 -1.62(-4.79%)
Jul 17, 2012 32.40 33.84 31.86 33.84 426 +0.72(+2.17%)
Jul 16, 2012 33.48 34.02 32.76 33.12 52 +0.18(+0.55%)
Jul 13, 2012 33.84 33.84 32.94 32.94 161 +0.00(+0.00%)
Jul 12, 2012 32.94 32.94 32.40 32.94 333 +0.00(+0.00%)
Jul 11, 2012 32.40 35.46 32.40 32.94 1,649 +0.18(+0.55%)
Jul 10, 2012 33.12 34.02 32.76 32.76 891 -0.36(-1.09%)
Jul 09, 2012 33.30 33.30 32.58 33.12 255 -0.72(-2.13%)
Jul 06, 2012 33.12 34.20 32.94 33.84 160 +0.18(+0.53%)
Jul 05, 2012 33.12 37.44 32.40 33.66 3,475 +0.94(+2.86%)
Jul 03, 2012 32.76 32.76 32.40 32.72 338 +0.14(+0.44%)
Jul 02, 2012 33.30 33.48 32.58 32.58 438 -0.54(-1.63%)
Jun 29, 2012 34.20 34.20 31.86 33.12 3,281 +0.54(+1.66%)
Jun 28, 2012 34.38 34.56 31.68 32.58 3,866 -1.98(-5.73%)
Jun 27, 2012 35.28 35.89 34.02 34.56 350 -0.18(-0.52%)
Jun 26, 2012 35.28 36.36 34.74 34.74 1,141 +0.00(+0.00%)
Jun 25, 2012 36.72 37.62 31.50 34.74 3,822 -1.98(-5.39%)
Jun 22, 2012 36.00 37.62 35.10 36.72 2,413 +0.34(+0.94%)
Jun 21, 2012 37.62 38.16 36.18 36.38 2,778 -1.96(-5.12%)
Jun 20, 2012 37.08 38.70 35.46 38.34 5,861 +0.90(+2.40%)
Jun 19, 2012 36.18 38.70 36.00 37.44 2,133 +1.44(+4.00%)
Jun 18, 2012 35.64 36.54 34.38 36.00 815 +0.18(+0.50%)
Jun 15, 2012 35.28 36.90 35.28 35.82 1,203 +0.00(+0.00%)
Jun 14, 2012 36.54 36.54 35.46 35.82 689 +0.72(+2.05%)
Jun 13, 2012 37.62 37.62 34.20 35.10 3,098 -1.80(-4.88%)
Jun 12, 2012 37.80 37.98 36.36 36.90 1,025 +0.18(+0.49%)
Jun 11, 2012 37.44 38.02 36.54 36.72 1,136 -1.98(-5.12%)
Jun 08, 2012 37.62 39.06 36.18 38.70 2,451 +0.90(+2.38%)
Jun 07, 2012 37.80 39.06 35.64 37.80 1,769 +0.00(+0.00%)
Jun 06, 2012 39.78 39.78 36.44 37.80 2,499 -0.36(-0.94%)
Jun 05, 2012 35.46 39.42 35.10 38.16 5,054 +3.06(+8.72%)
Jun 04, 2012 36.90 39.24 33.66 35.10 4,762 -0.90(-2.50%)
Jun 01, 2012 37.80 38.52 36.00 36.00 3,345 -2.52(-6.54%)
May 31, 2012 39.24 40.86 37.98 38.52 3,212 -1.08(-2.72%)
May 30, 2012 43.38 43.38 37.80 39.60 8,639 +1.62(+4.26%)
May 29, 2012 43.38 44.82 37.80 37.98 8,803 -4.32(-10.21%)
May 25, 2012 38.52 47.52 36.00 42.30 47,392 +5.58(+15.20%)
May 24, 2012 42.12 42.12 36.00 36.72 16,521 -4.70(-11.34%)
May 23, 2012 46.80 59.22 40.50 41.42 139,409 +11.72(+39.45%)
May 22, 2012 29.34 29.70 26.10 29.70 1,120 +0.00(+0.00%)
May 21, 2012 29.34 30.60 26.82 29.70 3,287 +0.41(+1.41%)
May 18, 2012 34.38 36.45 26.10 29.29 8,572 -5.27(-15.26%)
May 17, 2012 39.24 39.24 34.20 34.56 4,525 -2.34(-6.34%)
May 16, 2012 39.78 39.78 36.00 36.90 2,262 -1.62(-4.21%)
May 15, 2012 37.98 39.42 37.44 38.52 4,208 +1.08(+2.89%)
May 14, 2012 38.70 48.24 36.90 37.44 16,684 -0.54(-1.43%)
May 11, 2012 38.16 38.34 34.92 37.98 6,323 -0.36(-0.94%)
May 10, 2012 40.14 40.14 38.16 38.34 2,114 -0.36(-0.93%)
May 09, 2012 40.32 40.32 38.70 38.70 2,391 -1.80(-4.44%)
May 08, 2012 39.96 41.58 37.44 40.50 3,904 +0.52(+1.31%)
May 07, 2012 40.32 41.33 38.70 39.98 3,090 -0.34(-0.84%)
May 04, 2012 41.76 45.90 39.60 40.32 4,515 -1.08(-2.61%)
May 03, 2012 44.10 46.80 40.68 41.40 7,569 -2.88(-6.50%)
May 02, 2012 47.70 50.20 44.10 44.28 7,214 -3.24(-6.82%)
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.