Historical Data for Rekor Systems Inc. (REKR)

$ 3.45   -0.03 (-0.86%) Volume: 155.45k 4:00 PM EDT 10-Jul-2020
After Hours:  $ 3.44   -0.01 (-0.29%) Volume: 118 7:57 PM EDT 10-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/10/20 3.48 3.599 3.42 3.45 155.45k -0.03 -0.86% 3.45 542.08k 537
07/09/20 3.69 3.741 3.42 3.48 113.66k -0.20 -5.43% 3.48 402.59k 574
07/08/20 3.80 3.8999 3.65 3.68 184.95k -0.02 -0.54% 3.68 700.25k 686
07/07/20 3.79 3.8599 3.60 3.70 279.66k -0.11 -2.89% 3.70 1.05m 1,152
07/06/20 4.03 4.28 3.73 3.81 208.24k -0.27 -6.62% 3.81 816.46k 869
07/02/20 4.46 4.56 4.05 4.08 187.18k -0.25 -5.77% 4.08 812.19k 1,159
07/01/20 4.02 4.57 3.92 4.33 348.03k 0.33 8.25% 4.33 1.5m 1,869
06/30/20 3.87 4.07 3.841 4.00 202.79k 0.08 2.04% 4.00 811.44k 726
06/29/20 3.98 3.99 3.85 3.92 76.59k -0.08 -2.00% 3.92 300.61k 429
06/26/20 3.89 4.00 3.77 4.00 109.55k 0.05 1.27% 4.00 429.34k 698
06/25/20 3.90 4.00 3.83 3.95 70.15k -0.02 -0.50% 3.95 277.39k 689
06/24/20 3.82 3.98 3.72 3.97 67.97k 0.16 4.20% 3.97 264.73k 311
06/23/20 3.99 4.00 3.78 3.81 54.51k 0.06 1.60% 3.81 211.82k 355
06/22/20 3.89 3.90 3.672 3.75 101.63k 0.06 1.63% 3.75 384.04k 693
06/19/20 3.57 3.85 3.5417 3.69 125.54k 0.09 2.50% 3.69 468.17k 455
06/18/20 3.63 3.6999 3.60 3.60 25.45k -0.01 -0.28% 3.60 92.66k 198
06/17/20 3.38 3.79 3.34 3.61 107.98k 0.17 4.94% 3.61 391.86k 606
06/16/20 3.49 3.50 3.39 3.44 25.66k 0.01 0.29% 3.44 88.14k 286
06/15/20 3.30 3.49 3.285 3.43 26.1k 0.05 1.48% 3.43 87.93k 226
06/12/20 3.46 3.4999 3.31 3.38 56.57k -0.01 -0.29% 3.38 191.1k 359