Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recon Technology Ltd (NQ: RCON )

1.620 -0.010 (-0.61%)
Streaming Delayed Price Updated: 2:53 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.470 1.470 1.470 382,979 +0.20(+15.75%)
Dec 30, 2020 1.310 1.340 1.260 1.270 382,979 -0.04(-3.05%)
Dec 29, 2020 1.400 1.400 1.310 1.310 270,551 -0.09(-6.43%)
Dec 28, 2020 1.300 1.530 1.280 1.400 1,354,281 +0.12(+9.37%)
Dec 24, 2020 1.250 1.310 1.240 1.280 374,300 +0.05(+4.07%)
Dec 23, 2020 1.190 1.260 1.190 1.230 468,364 +0.04(+3.80%)
Dec 22, 2020 1.210 1.230 1.180 1.185 228,289 -0.02(-2.07%)
Dec 21, 2020 1.210 1.240 1.200 1.210 185,113 -0.04(-3.20%)
Dec 18, 2020 1.260 1.296 1.240 1.250 163,000 -0.02(-1.57%)
Dec 17, 2020 1.250 1.330 1.220 1.270 424,868 +0.05(+4.10%)
Dec 16, 2020 1.220 1.270 1.200 1.220 297,324 +0.00(+0.00%)
Dec 15, 2020 1.240 1.280 1.170 1.220 507,960 -0.01(-0.81%)
Dec 14, 2020 1.350 1.350 1.210 1.230 622,967 -0.10(-7.52%)
Dec 11, 2020 1.400 1.410 1.300 1.330 739,500 -0.05(-3.62%)
Dec 10, 2020 1.550 1.600 1.300 1.380 1,926,797 -0.38(-21.59%)
Dec 09, 2020 2.850 2.890 1.510 1.760 30,598,036 +0.32(+22.22%)
Dec 08, 2020 1.330 1.570 1.310 1.440 4,602,221 +0.10(+7.46%)
Dec 07, 2020 1.320 1.370 1.280 1.340 160,157 +0.05(+3.88%)
Dec 04, 2020 1.300 1.340 1.260 1.290 138,200 +0.00(+0.00%)
Dec 03, 2020 1.220 1.300 1.220 1.290 67,752 +0.04(+3.20%)
Dec 02, 2020 1.250 1.290 1.180 1.250 159,660 +0.00(+0.00%)
Dec 01, 2020 1.270 1.350 1.170 1.250 249,580 -0.05(-3.85%)
Nov 30, 2020 1.360 1.370 1.230 1.300 249,555 -0.07(-5.11%)
Nov 27, 2020 1.390 1.429 1.320 1.370 296,600 +0.02(+1.48%)
Nov 25, 2020 1.230 1.400 1.180 1.350 1,012,100 +0.05(+3.85%)
Nov 24, 2020 1.350 1.370 1.220 1.300 295,093 +0.00(+0.00%)
Nov 23, 2020 1.160 1.340 1.110 1.300 712,230 +0.18(+16.07%)
Nov 20, 2020 1.160 1.180 1.120 1.120 93,000 -0.04(-3.45%)
Nov 19, 2020 1.150 1.170 1.120 1.160 106,377 +0.00(+0.00%)
Nov 18, 2020 1.140 1.180 1.130 1.160 116,447 +0.04(+3.57%)
Nov 17, 2020 1.070 1.140 1.070 1.120 165,016 +0.03(+2.75%)
Nov 16, 2020 1.040 1.090 1.030 1.090 90,303 +0.01(+0.93%)
Nov 13, 2020 1.140 1.140 1.030 1.080 160,800 -0.04(-3.57%)
Nov 12, 2020 1.120 1.170 1.070 1.120 199,641 +0.01(+0.90%)
Nov 11, 2020 1.110 1.150 1.040 1.110 131,977 +0.03(+2.30%)
Nov 10, 2020 1.050 1.090 1.030 1.085 116,293 +0.04(+4.33%)
Nov 09, 2020 1.040 1.100 1.000 1.040 154,279 +0.00(+0.00%)
Nov 06, 2020 1.080 1.080 1.010 1.040 227,400 -0.04(-3.70%)
Nov 05, 2020 1.030 1.090 1.010 1.080 155,107 +0.05(+4.85%)
Nov 04, 2020 1.050 1.060 1.000 1.030 127,946 -0.03(-2.83%)
Nov 03, 2020 1.070 1.103 1.050 1.060 185,383 -0.05(-4.50%)
Nov 02, 2020 1.070 1.170 1.060 1.110 1,031,193 +0.01(+0.91%)
Oct 30, 2020 1.040 1.220 1.040 1.100 1,185,500 +0.06(+5.77%)
Oct 29, 2020 1.040 1.110 1.030 1.040 232,182 +0.00(+0.00%)
Oct 28, 2020 1.040 1.140 1.040 1.040 237,634 -0.06(-5.45%)
Oct 27, 2020 1.190 1.290 1.100 1.100 386,262 -0.12(-9.84%)
Oct 26, 2020 1.210 1.290 1.140 1.220 450,112 -0.02(-1.61%)
Oct 23, 2020 1.130 1.350 1.061 1.240 1,412,500 +0.18(+16.98%)
Oct 22, 2020 1.140 1.150 1.050 1.060 620,745 -0.12(-10.17%)
Oct 21, 2020 1.230 1.310 1.130 1.180 1,015,349 -0.16(-11.94%)
Oct 20, 2020 1.330 1.680 1.130 1.340 10,912,203 +0.16(+13.56%)
Oct 19, 2020 1.050 1.340 1.000 1.180 3,221,130 +0.15(+14.56%)
Oct 16, 2020 0.9840 1.170 0.9840 1.030 1,090,200 +0.05(+4.78%)
Oct 15, 2020 0.9534 1.025 0.8800 0.9830 142,471 +0.03(+3.36%)
Oct 14, 2020 0.9950 0.9950 0.9502 0.9510 95,138 -0.04(-4.27%)
Oct 13, 2020 1.000 1.080 0.9500 0.9934 154,599 -0.04(-3.55%)
Oct 12, 2020 0.9700 1.080 0.9200 1.030 526,177 -0.02(-1.90%)
Oct 09, 2020 1.030 1.230 0.9230 1.050 4,374,600 -0.04(-3.67%)
Oct 08, 2020 0.9000 1.200 0.8800 1.090 1,892,104 +0.20(+22.47%)
Oct 07, 2020 0.8900 0.9000 0.8700 0.8900 38,772 +0.01(+1.14%)
Oct 06, 2020 0.8300 0.9300 0.8300 0.8800 126,262 +0.03(+3.65%)
Oct 05, 2020 0.8600 0.8600 0.8102 0.8490 327,383 -0.03(-2.98%)
Oct 02, 2020 0.8900 0.8999 0.8600 0.8751 92,300 -0.01(-1.56%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.