Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Rekor Systems Inc (NQ: REKR )

1.210 -0.010 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 1.230 1.240 1.190 1.210 1,068,054 -0.01(-0.82%)
Sep 19, 2024 1.250 1.280 1.200 1.220 739,089 +0.02(+1.67%)
Sep 18, 2024 1.180 1.268 1.180 1.200 776,057 +0.03(+2.56%)
Sep 17, 2024 1.170 1.195 1.140 1.170 716,093 +0.01(+0.86%)
Sep 16, 2024 1.230 1.230 1.140 1.160 740,285 -0.06(-4.92%)
Sep 13, 2024 1.230 1.235 1.200 1.220 806,020 +0.01(+0.83%)
Sep 12, 2024 1.170 1.225 1.170 1.210 762,528 +0.03(+2.54%)
Sep 11, 2024 1.170 1.190 1.120 1.180 604,479 +0.00(+0.00%)
Sep 10, 2024 1.170 1.185 1.100 1.180 749,495 +0.03(+2.61%)
Sep 09, 2024 1.140 1.170 1.120 1.150 1,511,298 +0.01(+0.88%)
Sep 06, 2024 1.170 1.178 1.130 1.140 534,845 -0.02(-1.72%)
Sep 05, 2024 1.170 1.185 1.140 1.160 546,558 -0.01(-0.85%)
Sep 04, 2024 1.190 1.205 1.132 1.170 812,229 -0.01(-0.85%)
Sep 03, 2024 1.240 1.250 1.170 1.180 915,449 -0.07(-5.60%)
Aug 30, 2024 1.280 1.280 1.180 1.250 864,167 +0.01(+0.81%)
Aug 29, 2024 1.240 1.290 1.210 1.240 845,538 +0.01(+0.81%)
Aug 28, 2024 1.260 1.265 1.200 1.230 784,420 -0.02(-1.60%)
Aug 27, 2024 1.280 1.296 1.250 1.250 660,932 -0.03(-2.34%)
Aug 26, 2024 1.380 1.390 1.275 1.280 1,379,069 -0.12(-8.57%)
Aug 23, 2024 1.390 1.440 1.370 1.400 680,817 +0.02(+1.45%)
Aug 22, 2024 1.410 1.440 1.350 1.380 709,799 -0.02(-1.43%)
Aug 21, 2024 1.320 1.400 1.310 1.400 934,594 +0.09(+6.87%)
Aug 20, 2024 1.420 1.430 1.290 1.310 801,649 -0.07(-5.07%)
Aug 19, 2024 1.330 1.380 1.300 1.380 1,470,649 +0.07(+5.34%)
Aug 16, 2024 1.290 1.320 1.202 1.310 1,844,581 +0.03(+2.34%)
Aug 15, 2024 1.480 1.510 1.260 1.280 2,846,058 -0.11(-7.91%)
Aug 14, 2024 1.440 1.475 1.315 1.390 1,552,298 -0.01(-0.71%)
Aug 13, 2024 1.450 1.470 1.370 1.400 1,681,317 -0.03(-2.10%)
Aug 12, 2024 1.520 1.520 1.360 1.430 1,365,434 -0.02(-1.38%)
Aug 09, 2024 1.520 1.560 1.430 1.450 899,852 -0.05(-3.33%)
Aug 08, 2024 1.470 1.540 1.455 1.500 727,731 +0.04(+2.74%)
Aug 07, 2024 1.590 1.600 1.440 1.460 733,912 -0.08(-5.50%)
Aug 06, 2024 1.530 1.620 1.490 1.545 581,003 +0.01(+0.98%)
Aug 05, 2024 1.480 1.580 1.455 1.530 821,644 -0.10(-6.13%)
Aug 02, 2024 1.630 1.655 1.570 1.630 558,821 -0.04(-2.40%)
Aug 01, 2024 1.820 1.820 1.590 1.670 1,465,917 -0.15(-8.24%)
Jul 31, 2024 1.820 1.890 1.785 1.820 763,264 +0.02(+1.11%)
Jul 30, 2024 1.800 1.820 1.720 1.800 607,854 +0.02(+1.12%)
Jul 29, 2024 1.850 1.890 1.750 1.780 606,430 -0.09(-4.81%)
Jul 26, 2024 1.850 1.870 1.790 1.870 759,745 +0.09(+5.06%)
Jul 25, 2024 1.740 1.845 1.700 1.780 774,967 +0.04(+2.30%)
Jul 24, 2024 1.840 1.845 1.730 1.740 686,370 -0.11(-5.95%)
Jul 23, 2024 1.730 1.870 1.700 1.850 1,011,771 +0.12(+6.94%)
Jul 22, 2024 1.720 1.785 1.650 1.730 983,969 +0.05(+2.98%)
Jul 19, 2024 1.820 1.840 1.680 1.680 776,293 -0.15(-8.20%)
Jul 18, 2024 1.950 1.980 1.800 1.830 717,215 -0.10(-5.18%)
Jul 17, 2024 2.010 2.070 1.855 1.930 1,669,061 -0.11(-5.39%)
Jul 16, 2024 1.970 2.050 1.940 2.040 1,328,484 +0.09(+4.62%)
Jul 15, 2024 1.960 1.976 1.910 1.950 677,137 +0.01(+0.52%)
Jul 12, 2024 1.930 1.945 1.835 1.940 1,057,665 +0.04(+2.11%)
Jul 11, 2024 1.830 1.900 1.830 1.900 1,145,200 +0.11(+6.15%)
Jul 10, 2024 1.800 1.840 1.750 1.790 681,446 +0.00(+0.00%)
Jul 09, 2024 1.860 1.880 1.755 1.790 1,155,766 -0.03(-1.65%)
Jul 08, 2024 1.740 1.890 1.720 1.820 1,976,991 +0.08(+4.60%)
Jul 05, 2024 1.690 1.790 1.645 1.740 1,429,351 +0.08(+4.82%)
Jul 03, 2024 1.610 1.680 1.590 1.660 862,867 +0.05(+3.11%)
Jul 02, 2024 1.610 1.700 1.570 1.610 1,764,959 +0.02(+1.26%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.