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 (%)
Sep 30, 2014 91.44 91.44 84.24 85.86 7,225 -5.40(-5.92%)
Sep 29, 2014 95.76 96.84 88.38 91.26 4,551 +1.26(+1.40%)
Sep 26, 2014 92.52 93.60 87.48 90.00 4,688 +0.18(+0.20%)
Sep 25, 2014 79.74 91.62 77.58 89.82 10,380 +10.08(+12.64%)
Sep 24, 2014 77.76 82.08 77.22 79.74 849 +1.26(+1.61%)
Sep 23, 2014 81.72 83.34 78.48 78.48 1,994 -5.40(-6.44%)
Sep 22, 2014 83.52 85.50 81.31 83.88 2,515 -1.26(-1.48%)
Sep 19, 2014 86.94 90.72 84.36 85.14 3,946 -1.44(-1.66%)
Sep 18, 2014 85.32 87.84 83.88 86.58 2,698 +3.24(+3.89%)
Sep 17, 2014 81.36 86.40 81.00 83.34 4,272 +1.26(+1.54%)
Sep 16, 2014 83.52 86.40 79.20 82.08 1,569 -1.44(-1.72%)
Sep 15, 2014 83.88 84.24 78.30 83.52 1,827 +0.54(+0.65%)
Sep 12, 2014 83.70 83.70 82.44 82.98 850 -0.18(-0.22%)
Sep 11, 2014 87.84 95.22 81.90 83.16 12,735 +0.18(+0.22%)
Sep 10, 2014 81.36 84.60 77.94 82.98 2,015 +2.70(+3.36%)
Sep 09, 2014 77.22 84.78 77.22 80.28 5,267 +3.60(+4.69%)
Sep 08, 2014 78.12 79.02 74.18 76.68 2,498 -1.70(-2.16%)
Sep 05, 2014 78.30 79.20 73.80 78.38 3,902 +0.62(+0.79%)
Sep 04, 2014 84.96 84.96 77.76 77.76 3,741 -6.30(-7.49%)
Sep 03, 2014 92.16 92.88 82.80 84.06 7,708 -6.30(-6.97%)
Sep 02, 2014 84.96 92.16 84.60 90.36 13,079 +6.48(+7.73%)
Aug 29, 2014 81.18 83.88 83.88 83.88 7,844 +3.78(+4.72%)
Aug 28, 2014 78.48 85.32 77.49 80.10 3,282 +1.89(+2.42%)
Aug 27, 2014 77.94 86.94 77.94 78.21 4,992 +0.27(+0.35%)
Aug 26, 2014 77.76 78.66 76.50 77.94 1,962 +0.00(+0.00%)
Aug 25, 2014 80.46 80.46 77.62 77.94 1,736 -0.90(-1.14%)
Aug 22, 2014 79.38 80.10 77.04 78.84 1,511 +0.90(+1.15%)
Aug 21, 2014 82.44 83.56 77.58 77.94 2,455 -3.24(-3.99%)
Aug 20, 2014 84.96 87.12 80.64 81.18 9,708 -3.96(-4.65%)
Aug 19, 2014 83.52 85.68 82.80 85.14 2,394 +2.88(+3.50%)
Aug 18, 2014 82.08 84.60 78.84 82.26 6,434 +0.18(+0.22%)
Aug 15, 2014 73.26 89.46 70.92 82.08 21,524 +8.64(+11.76%)
Aug 14, 2014 74.34 74.34 72.72 73.44 327 +0.72(+0.99%)
Aug 13, 2014 73.80 74.70 72.54 72.72 703 -0.90(-1.22%)
Aug 12, 2014 72.72 74.16 72.72 73.62 687 +0.36(+0.49%)
Aug 11, 2014 73.08 74.70 72.18 73.26 2,088 +1.44(+2.01%)
Aug 08, 2014 71.28 71.28 69.12 71.82 490 +1.26(+1.79%)
Aug 07, 2014 68.40 71.64 68.22 70.56 1,701 +1.98(+2.89%)
Aug 06, 2014 68.22 70.92 66.78 68.58 1,851 +0.72(+1.06%)
Aug 05, 2014 75.06 75.96 62.28 67.86 8,171 -4.50(-6.22%)
Aug 04, 2014 72.00 76.14 72.00 72.36 2,381 +1.62(+2.29%)
Aug 01, 2014 77.04 79.20 69.84 70.74 4,197 -7.20(-9.24%)
Jul 31, 2014 79.92 80.10 74.88 77.94 3,785 -2.34(-2.91%)
Jul 30, 2014 81.18 82.26 79.38 80.28 4,821 -1.12(-1.38%)
Jul 29, 2014 79.56 84.96 78.30 81.41 8,553 +2.81(+3.58%)
Jul 28, 2014 80.10 82.62 75.78 78.60 12,957 -2.22(-2.75%)
Jul 25, 2014 77.40 82.44 75.60 80.82 5,941 +3.60(+4.66%)
Jul 24, 2014 79.38 80.46 74.34 77.22 7,705 -2.52(-3.16%)
Jul 23, 2014 75.06 82.03 74.34 79.74 13,853 +5.40(+7.26%)
Jul 22, 2014 68.58 76.48 68.58 74.34 9,492 +5.04(+7.27%)
Jul 21, 2014 67.50 73.48 67.14 69.30 1,988 +0.90(+1.32%)
Jul 18, 2014 66.78 70.02 66.78 68.40 1,888 +0.36(+0.53%)
Jul 17, 2014 70.20 74.70 65.52 68.04 8,182 -1.80(-2.58%)
Jul 16, 2014 70.20 70.20 68.86 69.84 2,403 +0.72(+1.04%)
Jul 15, 2014 68.76 71.10 67.50 69.12 3,261 -0.18(-0.26%)
Jul 14, 2014 68.04 71.64 66.60 69.30 4,091 +1.26(+1.85%)
Jul 11, 2014 67.50 68.58 66.96 68.04 2,637 -0.54(-0.79%)
Jul 10, 2014 67.50 68.94 65.70 68.58 2,832 -0.18(-0.26%)
Jul 09, 2014 69.48 70.38 68.36 68.76 877 -0.18(-0.26%)
Jul 08, 2014 72.36 72.36 67.68 68.94 4,345 -3.24(-4.49%)
Jul 07, 2014 72.54 74.70 72.00 72.18 2,907 -1.26(-1.72%)
Jul 03, 2014 74.52 73.44 73.44 73.44 2,061 +0.54(+0.74%)
Jul 02, 2014 77.40 77.40 72.72 72.90 5,423 -4.86(-6.25%)
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.