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

Rekor Systems Inc (NQ: REKR )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 3.870 4.070 3.841 4.000 202,794 +0.08(+2.04%)
Jun 29, 2020 3.980 3.990 3.850 3.920 76,590 -0.08(-2.00%)
Jun 26, 2020 3.890 4.000 3.770 4.000 109,500 +0.05(+1.27%)
Jun 25, 2020 3.900 4.000 3.830 3.950 70,149 -0.02(-0.50%)
Jun 24, 2020 3.820 3.980 3.720 3.970 67,567 +0.16(+4.20%)
Jun 23, 2020 3.990 4.000 3.780 3.810 54,508 +0.06(+1.60%)
Jun 22, 2020 3.890 3.900 3.670 3.750 101,582 +0.06(+1.63%)
Jun 19, 2020 3.570 3.850 3.542 3.690 125,500 +0.09(+2.50%)
Jun 18, 2020 3.630 3.700 3.600 3.600 24,851 -0.01(-0.28%)
Jun 17, 2020 3.380 3.790 3.340 3.610 107,883 +0.17(+4.94%)
Jun 16, 2020 3.490 3.500 3.390 3.440 25,661 +0.01(+0.29%)
Jun 15, 2020 3.300 3.490 3.285 3.430 26,101 +0.05(+1.48%)
Jun 12, 2020 3.460 3.500 3.310 3.380 56,500 -0.01(-0.29%)
Jun 11, 2020 3.700 3.700 3.300 3.390 71,407 -0.27(-7.38%)
Jun 10, 2020 3.620 3.720 3.560 3.660 34,959 +0.04(+1.10%)
Jun 09, 2020 3.660 3.780 3.530 3.620 56,724 -0.12(-3.21%)
Jun 08, 2020 3.760 3.820 3.642 3.740 80,941 -0.05(-1.32%)
Jun 05, 2020 3.900 3.900 3.680 3.790 34,000 -0.03(-0.79%)
Jun 04, 2020 3.830 3.830 3.600 3.820 31,811 -0.05(-1.29%)
Jun 03, 2020 3.780 3.870 3.700 3.870 43,705 +0.09(+2.38%)
Jun 02, 2020 3.650 3.780 3.540 3.780 121,311 +0.17(+4.71%)
Jun 01, 2020 3.460 3.670 3.450 3.610 60,560 +0.11(+3.14%)
May 29, 2020 3.450 3.590 3.450 3.500 27,600 -0.01(-0.28%)
May 28, 2020 3.500 3.620 3.500 3.510 24,202 -0.03(-0.85%)
May 27, 2020 3.570 3.570 3.410 3.540 66,024 -0.04(-1.12%)
May 26, 2020 3.540 3.590 3.420 3.580 48,603 +0.12(+3.47%)
May 22, 2020 3.360 3.490 3.360 3.460 29,200 +0.10(+2.98%)
May 21, 2020 3.350 3.400 3.320 3.360 27,197 -0.02(-0.59%)
May 20, 2020 3.390 3.440 3.320 3.380 25,139 +0.04(+1.20%)
May 19, 2020 3.390 3.490 3.300 3.340 52,395 -0.08(-2.34%)
May 18, 2020 3.390 3.530 3.300 3.420 87,878 +0.04(+1.18%)
May 15, 2020 3.470 3.520 3.360 3.380 37,800 -0.18(-5.06%)
May 14, 2020 3.400 3.580 3.280 3.560 70,015 +0.12(+3.49%)
May 13, 2020 4.040 4.040 3.160 3.440 289,664 -0.56(-14.00%)
May 12, 2020 4.000 4.090 3.980 4.000 54,192 +0.00(+0.00%)
May 11, 2020 4.040 4.200 4.000 4.000 111,155 -0.15(-3.61%)
May 08, 2020 3.950 4.150 3.860 4.150 133,300 +0.14(+3.49%)
May 07, 2020 3.990 4.120 3.960 4.010 168,916 +0.06(+1.52%)
May 06, 2020 3.850 3.950 3.800 3.950 34,573 +0.07(+1.80%)
May 05, 2020 3.750 3.970 3.600 3.880 151,379 +0.18(+4.86%)
May 04, 2020 3.610 3.760 3.500 3.700 64,388 +0.09(+2.49%)
May 01, 2020 3.840 3.850 3.600 3.610 49,800 -0.28(-7.20%)
Apr 30, 2020 3.980 4.120 3.750 3.890 196,904 +0.09(+2.37%)
Apr 29, 2020 3.540 3.920 3.411 3.800 161,940 +0.32(+9.20%)
Apr 28, 2020 3.400 3.500 3.290 3.480 80,898 +0.09(+2.65%)
Apr 27, 2020 3.230 3.390 3.230 3.390 41,820 +0.09(+2.73%)
Apr 24, 2020 3.260 3.340 3.210 3.300 27,500 -0.04(-1.20%)
Apr 23, 2020 3.290 3.370 3.280 3.340 14,619 +0.04(+1.21%)
Apr 22, 2020 3.330 3.390 3.256 3.300 32,554 +0.06(+1.85%)
Apr 21, 2020 3.260 3.450 3.210 3.240 47,969 -0.11(-3.28%)
Apr 20, 2020 3.430 3.540 3.250 3.350 66,185 -0.07(-2.05%)
Apr 17, 2020 3.370 3.480 3.260 3.420 83,700 +0.22(+6.87%)
Apr 16, 2020 3.300 3.480 3.160 3.200 66,253 -0.09(-2.74%)
Apr 15, 2020 3.400 3.550 3.280 3.290 39,369 -0.13(-3.80%)
Apr 14, 2020 3.500 3.600 3.270 3.420 95,969 +0.02(+0.59%)
Apr 13, 2020 3.330 3.465 3.230 3.400 78,296 +0.01(+0.29%)
Apr 09, 2020 3.400 3.500 3.225 3.390 73,000 -0.01(-0.29%)
Apr 08, 2020 3.400 3.450 3.160 3.400 64,045 +0.11(+3.34%)
Apr 07, 2020 3.330 3.430 3.260 3.290 46,094 +0.03(+0.92%)
Apr 06, 2020 3.360 3.420 3.150 3.260 121,225 -0.04(-1.21%)
Apr 03, 2020 3.420 3.500 3.250 3.300 88,500 -0.19(-5.44%)
Apr 02, 2020 3.380 3.620 3.263 3.490 101,993 +0.08(+2.35%)
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.