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 (%)
Aug 31, 2023 6.138 6.476 6.138 6.212 4,062 +0.00(+0.03%)
Aug 30, 2023 6.120 6.480 6.120 6.210 891 -0.02(-0.29%)
Aug 29, 2023 6.120 6.606 6.039 6.228 4,463 +0.09(+1.47%)
Aug 28, 2023 6.138 6.390 6.120 6.138 3,858 -0.07(-1.19%)
Aug 25, 2023 6.442 6.642 6.192 6.212 1,475 -0.20(-3.09%)
Aug 24, 2023 6.300 6.410 6.116 6.410 4,353 +0.20(+3.28%)
Aug 23, 2023 6.624 6.624 6.154 6.206 3,445 +0.10(+1.65%)
Aug 22, 2023 6.120 6.293 6.030 6.106 2,587 -0.00(-0.06%)
Aug 21, 2023 6.444 6.476 5.999 6.109 5,016 -0.16(-2.61%)
Aug 18, 2023 6.300 6.469 6.134 6.273 3,296 -0.08(-1.27%)
Aug 17, 2023 6.660 6.660 6.300 6.354 4,290 -0.08(-1.23%)
Aug 16, 2023 6.390 6.640 6.390 6.433 3,340 -0.03(-0.50%)
Aug 15, 2023 6.622 6.642 6.302 6.466 4,965 +0.16(+2.51%)
Aug 14, 2023 6.354 6.651 6.302 6.307 4,004 -0.33(-5.04%)
Aug 11, 2023 6.417 6.649 6.354 6.642 407 +0.05(+0.82%)
Aug 10, 2023 6.476 6.651 6.336 6.588 1,481 -0.07(-1.08%)
Aug 09, 2023 6.482 6.813 6.302 6.660 6,966 +0.22(+3.38%)
Aug 08, 2023 6.444 6.444 6.345 6.442 1,898 -0.10(-1.59%)
Aug 07, 2023 6.786 6.786 6.444 6.547 1,281 -0.11(-1.70%)
Aug 04, 2023 6.480 6.660 6.390 6.660 4,242 +0.12(+1.82%)
Aug 03, 2023 6.534 6.835 6.480 6.541 1,995 -0.19(-2.83%)
Aug 02, 2023 6.822 6.838 6.525 6.732 2,848 -0.07(-1.06%)
Aug 01, 2023 6.457 6.840 6.457 6.804 2,539 +0.04(+0.56%)
Jul 31, 2023 6.498 6.935 6.480 6.766 5,010 +0.31(+4.85%)
Jul 28, 2023 6.559 6.858 6.444 6.453 3,119 -0.11(-1.62%)
Jul 27, 2023 6.935 6.935 6.127 6.559 9,276 -0.19(-2.83%)
Jul 26, 2023 6.840 7.133 6.750 6.750 3,812 -0.22(-3.10%)
Jul 25, 2023 6.932 7.072 6.768 6.966 5,448 +0.04(+0.52%)
Jul 24, 2023 7.110 7.110 6.878 6.930 5,748 +0.05(+0.76%)
Jul 21, 2023 7.200 7.200 6.750 6.878 4,438 -0.32(-4.48%)
Jul 20, 2023 7.065 7.200 6.926 7.200 3,949 +0.18(+2.56%)
Jul 19, 2023 6.664 7.020 6.664 7.020 4,530 +0.16(+2.34%)
Jul 18, 2023 7.200 7.146 6.752 6.860 7,855 -0.25(-3.49%)
Jul 17, 2023 7.182 7.378 6.791 7.108 11,148 +0.08(+1.13%)
Jul 14, 2023 7.378 7.378 6.750 7.029 4,828 -0.17(-2.38%)
Jul 13, 2023 7.200 7.380 7.020 7.200 7,426 +0.00(+0.00%)
Jul 12, 2023 6.840 7.200 6.572 7.200 9,767 +0.25(+3.63%)
Jul 11, 2023 6.840 7.191 6.746 6.948 7,774 +0.08(+1.21%)
Jul 10, 2023 6.840 7.200 6.664 6.865 5,524 +0.03(+0.37%)
Jul 07, 2023 6.930 6.930 6.660 6.840 5,166 +0.09(+1.33%)
Jul 06, 2023 6.840 6.838 6.484 6.750 4,091 +0.02(+0.27%)
Jul 05, 2023 6.264 6.840 6.264 6.732 17,553 +0.48(+7.59%)
Jul 03, 2023 6.300 6.361 6.025 6.257 12,105 +0.06(+0.99%)
Jun 30, 2023 6.390 6.658 6.122 6.196 5,408 -0.05(-0.86%)
Jun 29, 2023 6.122 6.404 6.120 6.250 2,662 +0.03(+0.49%)
Jun 28, 2023 6.192 6.367 6.120 6.219 3,744 +0.03(+0.44%)
Jun 27, 2023 6.804 6.835 6.129 6.192 20,308 -0.53(-7.85%)
Jun 26, 2023 6.858 6.858 6.480 6.719 9,486 -0.22(-3.16%)
Jun 23, 2023 7.200 7.270 6.858 6.939 4,370 -0.08(-1.15%)
Jun 22, 2023 6.899 7.375 6.860 7.020 5,703 -0.36(-4.83%)
Jun 21, 2023 7.200 7.380 7.020 7.376 4,205 +0.13(+1.79%)
Jun 20, 2023 7.110 7.378 7.069 7.247 3,096 -0.12(-1.66%)
Jun 16, 2023 7.364 7.380 7.020 7.369 4,230 +0.01(+0.07%)
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.