Home

Rekor Systems, Inc. - Common Stock (REKR)

2.6500
-0.0100 (-0.38%)
NASDAQ · Last Trade: Oct 23rd, 9:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Rekor Systems, Inc. - Common Stock (REKR)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/20252.692.792.602.654,772,6902.65
10/22/20252.782.852.562.668,728,6812.66
10/21/20253.093.112.862.908,157,7712.90
10/20/20253.413.422.923.0516,262,0363.05
10/17/20252.563.252.533.2025,180,9943.20
10/16/20252.692.992.522.6013,670,1282.60
10/15/20252.682.722.362.6211,271,0862.62
10/14/20252.392.702.182.5226,412,6532.52
10/13/20252.072.091.962.084,562,1122.08
10/10/20252.022.231.992.0310,773,9262.03
10/09/20252.112.181.941.968,339,5611.96
10/08/20252.112.231.861.9910,022,3991.99
10/07/20252.182.332.022.1123,830,8932.11
10/06/20251.691.831.691.815,510,2441.81
10/03/20251.671.761.631.654,377,8791.65
10/02/20251.661.671.581.622,597,1521.62
10/01/20251.571.641.571.622,824,5521.62
9/30/20251.651.661.531.574,668,9991.57
9/29/20251.801.811.651.692,681,3071.69
9/26/20251.751.791.691.752,003,0871.75
9/25/20251.711.761.621.754,285,7161.75
9/24/20251.841.871.761.793,397,2661.79
9/23/20251.921.981.801.825,806,4131.82
9/22/20251.801.971.751.897,772,6551.89
9/19/20251.711.831.641.7910,076,5371.79
9/18/20251.481.631.451.636,237,4941.63
9/17/20251.401.531.381.474,141,3891.47
9/16/20251.481.481.351.443,511,9551.44
9/15/20251.271.451.261.427,454,6941.42
9/12/20251.201.221.161.201,605,7001.20
9/11/20251.121.201.101.191,530,2661.19
9/10/20251.191.221.111.112,017,1061.11
9/09/20251.101.231.071.212,395,1401.21
9/08/20251.091.121.091.101,108,1081.10
9/05/20251.101.121.081.09793,2371.09
9/04/20251.101.121.061.071,028,5381.07
9/03/20251.081.111.081.10713,0681.10
9/02/20251.091.121.071.091,415,7111.09
8/29/20251.171.181.101.122,232,1641.12
8/28/20251.201.211.161.171,121,4471.17
8/27/20251.191.221.181.201,379,5671.20
8/26/20251.161.191.141.181,177,8911.18
8/25/20251.151.191.141.171,480,0341.17
8/22/20251.091.191.081.172,441,1341.17
8/21/20251.061.121.061.102,123,2801.10
8/20/20251.031.091.011.072,093,8821.07
8/19/20251.081.091.031.051,818,4611.05
8/18/20251.081.091.051.081,071,9171.08
8/15/20251.131.141.081.081,718,0511.08
8/14/20251.131.171.111.111,440,2031.11
8/13/20251.131.211.121.163,334,7111.16
8/12/20251.101.141.081.114,088,0901.11
8/11/20251.101.111.061.092,013,7691.09
8/08/20251.091.121.081.101,521,5581.10
8/07/20251.081.111.041.061,727,5081.06
8/06/20251.091.111.071.081,137,6711.08
8/05/20251.121.151.091.101,913,7031.10
8/04/20251.121.161.091.112,304,7431.11
8/01/20251.101.131.071.102,007,6621.10
7/31/20251.121.181.101.131,268,9391.13
7/30/20251.131.161.091.102,439,2561.10
7/29/20251.241.251.131.133,896,8701.13
7/28/20251.301.311.201.222,941,3621.22
7/25/20251.351.351.231.252,709,3881.25
7/24/20251.401.401.341.342,592,1241.34