Rekor Systems Inc. Common Stockのデータ

Rekor Systems Inc. Common Stockの基本情報

名前 Rekor Systems Inc. Common Stock
ティッカー REKR
United States
上場年 nan
セクター Capital Goods

Rekor Systems Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 19.92 17.1 19.55 17.64 1251000.0 17.64
2021-02-12 20.67 18.5 18.6 19.44 1339700.0 19.44
2021-02-11 19.49 15.81 16.64 18.72 2306900.0 18.72
2021-02-10 17.14 15.75 16.85 16.09 969200.0 16.09
2021-02-09 17.64 15.78 16.98 16.65 1234000.0 16.65
2021-02-08 17.25 15.71 17.25 16.82 1547200.0 16.82
2021-02-05 17.17 13.2 13.4 16.04 5191000.0 16.04
2021-02-04 15.18 13.58 14.71 14.86 838700.0 14.86
2021-02-03 15.46 12.09 12.14 14.77 1676500.0 14.77
2021-02-02 12.74 11.94 12.53 12.06 412300.0 12.06
2021-02-01 12.44 11.74 12.02 12.37 475500.0 12.37
2021-01-29 13.0 11.7 12.76 11.9 538000.0 11.9
2021-01-28 13.55 12.13 12.28 12.72 840300.0 12.72
2021-01-27 13.15 11.55 13.15 12.26 868600.0 12.26
2021-01-26 13.68 12.52 13.47 13.4 634100.0 13.4
2021-01-25 13.7 12.32 12.77 13.33 1116500.0 13.33
2021-01-22 13.22 12.35 12.7 12.64 1047300.0 12.64
2021-01-21 12.91 11.5 12.34 12.71 726800.0 12.71
2021-01-20 13.24 11.3 11.38 12.4 1355900.0 12.4
2021-01-19 11.29 10.09 10.17 11.08 979600.0 11.08
2021-01-15 11.65 8.91 8.93 10.58 3306200.0 10.58
2021-01-14 9.17 8.57 8.58 8.91 513800.0 8.91
2021-01-13 8.89 8.55 8.87 8.56 360000.0 8.56
2021-01-12 8.97 8.52 8.68 8.85 380200.0 8.85
2021-01-11 9.17 8.42 8.67 8.6 542900.0 8.6
2021-01-08 8.93 8.25 8.51 8.72 748600.0 8.72
2021-01-07 8.78 8.01 8.15 8.37 650200.0 8.37
2021-01-06 8.43 7.75 7.85 8.11 793400.0 8.11
2021-01-05 8.0 7.39 7.42 7.8 439500.0 7.8
2021-01-04 8.2 7.46 8.08 7.49 426900.0 7.49
2020-12-31 8.12 7.55 7.8 8.07 295600.0 8.07
2020-12-30 8.08 7.42 7.55 7.7 368100.0 7.7
2020-12-29 8.1 7.1 8.03 7.51 626300.0 7.51
2020-12-28 8.73 7.8 8.7 8.01 690000.0 8.01
2020-12-24 9.35 8.56 8.74 8.71 516700.0 8.71
2020-12-23 9.2 8.49 8.7 8.72 740300.0 8.72
2020-12-22 8.85 7.58 7.78 8.5 886100.0 8.5
2020-12-21 7.87 6.8 7.16 7.8 655000.0 7.8
2020-12-18 7.74 6.92 6.97 7.43 1218800.0 7.43
2020-12-17 7.25 6.37 6.39 7.07 844000.0 7.07
2020-12-16 6.55 5.97 6.2 6.36 484000.0 6.36
2020-12-15 6.23 5.6 5.91 6.2 393300.0 6.2
2020-12-14 6.0 5.56 5.58 5.8 455700.0 5.8
2020-12-11 5.59 5.22 5.38 5.55 387900.0 5.55
2020-12-10 5.45 5.05 5.06 5.41 272900.0 5.41
2020-12-09 5.56 5.05 5.52 5.16 372000.0 5.16
2020-12-08 5.64 5.12 5.3 5.45 1169800.0 5.45
2020-12-07 5.57 5.1 5.26 5.23 440700.0 5.23
2020-12-04 5.42 4.81 5.25 5.18 801000.0 5.18
2020-12-03 5.44 4.7 4.83 5.21 561200.0 5.21
2020-12-02 4.85 4.52 4.63 4.75 187900.0 4.75
2020-12-01 4.94 4.5 4.83 4.63 167900.0 4.63
2020-11-30 5.1 4.53 4.93 4.74 296300.0 4.74
2020-11-27 5.16 4.73 4.86 4.79 183800.0 4.79
2020-11-25 4.89 4.36 4.5 4.78 336700.0 4.78
2020-11-24 4.99 4.36 4.9 4.46 335100.0 4.46
2020-11-23 4.84 4.35 4.44 4.77 425400.0 4.77
2020-11-20 4.33 4.02 4.17 4.3 230200.0 4.3
2020-11-19 4.18 3.98 4.05 4.06 173400.0 4.06
2020-11-18 4.08 3.91 4.02 4.07 186700.0 4.07
2020-11-17 4.11 3.96 3.98 4.0 223200.0 4.0
2020-11-16 4.23 3.91 4.17 3.95 312100.0 3.95
2020-11-13 4.38 4.05 4.15 4.12 222600.0 4.12
2020-11-12 4.2 3.96 4.07 4.14 334600.0 4.14
2020-11-11 4.34 3.85 4.06 4.07 295500.0 4.07
2020-11-10 4.28 3.78 4.0 3.91 494000.0 3.91
2020-11-09 4.49 3.91 3.96 4.01 640000.0 4.01
2020-11-06 3.93 3.38 3.79 3.77 742400.0 3.77
2020-11-05 3.93 3.65 3.93 3.74 457800.0 3.74
2020-11-04 4.12 3.52 4.02 3.83 516800.0 3.83
2020-11-03 4.3 3.77 3.95 4.02 517000.0 4.02
2020-11-02 4.52 3.66 4.35 3.95 753200.0 3.95
2020-10-30 4.35 3.92 4.34 4.16 824600.0 4.16
2020-10-29 4.55 3.39 3.45 4.33 4249500.0 4.33
2020-10-28 4.53 3.09 4.49 3.32 1920700.0 3.32
2020-10-27 4.99 4.75 4.78 4.8 148200.0 4.8
2020-10-26 5.18 4.69 5.08 4.75 488900.0 4.75
2020-10-23 5.34 5.0 5.3 5.14 271900.0 5.14
2020-10-22 5.48 5.16 5.26 5.25 180200.0 5.25
2020-10-21 5.69 5.12 5.63 5.22 400500.0 5.22
2020-10-20 5.85 5.62 5.73 5.65 199800.0 5.65
2020-10-19 6.07 5.65 5.96 5.7 215400.0 5.7
2020-10-16 6.18 5.85 6.0 5.92 206100.0 5.92
2020-10-15 6.3 5.94 6.26 5.99 324300.0 5.99
2020-10-14 6.74 6.25 6.67 6.39 115200.0 6.39
2020-10-13 6.63 6.4 6.49 6.6 138600.0 6.6
2020-10-12 6.75 6.33 6.67 6.46 237100.0 6.46
2020-10-09 6.85 6.3 6.31 6.7 317000.0 6.7
2020-10-08 6.57 6.01 6.37 6.27 228300.0 6.27
2020-10-07 6.19 5.7 5.84 6.18 229200.0 6.18
2020-10-06 6.15 5.73 5.74 5.77 317200.0 5.77
2020-10-05 5.87 5.69 5.81 5.72 299100.0 5.72
2020-10-02 5.85 5.6 5.65 5.77 181600.0 5.77
2020-10-01 5.78 5.61 5.75 5.74 219800.0 5.74
2020-09-30 5.9 5.61 5.82 5.76 260600.0 5.76
2020-09-29 5.96 5.65 5.75 5.81 416700.0 5.81
2020-09-28 5.91 5.7 5.75 5.75 168300.0 5.75
2020-09-25 5.82 5.54 5.71 5.67 260600.0 5.67
2020-09-24 6.45 5.5 6.45 5.54 915100.0 5.54
2020-09-23 7.1 6.25 7.03 6.55 539600.0 6.55
2020-09-22 7.44 6.97 7.15 7.03 401600.0 7.03
2020-09-21 7.65 6.94 7.6 7.08 664400.0 7.08
2020-09-18 7.79 7.28 7.36 7.75 933400.0 7.75
2020-09-17 7.8 6.68 6.75 7.22 1285000.0 7.22
2020-09-16 7.14 6.62 6.62 6.8 1517500.0 6.8
2020-09-15 6.59 6.35 6.48 6.51 636600.0 6.51
2020-09-14 6.54 6.33 6.33 6.48 391900.0 6.48
2020-09-11 6.53 6.25 6.43 6.25 2848400.0 6.25
2020-09-10 6.6 6.3 6.6 6.5 242600.0 6.5
2020-09-09 6.7 6.53 6.62 6.55 256400.0 6.55
2020-09-08 6.87 6.45 6.55 6.57 365100.0 6.57
2020-09-04 6.53 6.07 6.5 6.45 346600.0 6.45
2020-09-03 6.5 6.05 6.45 6.44 327100.0 6.44
2020-09-02 7.02 6.19 6.97 6.45 1474500.0 6.45
2020-09-01 6.67 6.44 6.5 6.56 412400.0 6.56
2020-08-31 6.89 6.36 6.78 6.5 754600.0 6.5
2020-08-28 7.0 6.04 6.58 6.61 2170600.0 6.61
2020-08-27 7.0 5.27 5.33 6.74 5892100.0 6.74
2020-08-26 5.43 4.84 4.94 5.35 605800.0 5.35
2020-08-25 5.0 4.61 4.7 5.0 179000.0 5.0
2020-08-24 4.76 4.5 4.59 4.61 64400.0 4.61
2020-08-21 4.68 4.33 4.56 4.59 98800.0 4.59
2020-08-20 5.08 4.32 4.59 4.55 638600.0 4.55
2020-08-19 4.74 4.21 4.27 4.59 333800.0 4.59
2020-08-18 4.27 4.09 4.17 4.25 34400.0 4.25
2020-08-17 4.4 4.17 4.32 4.21 134400.0 4.21
2020-08-14 4.43 3.95 4.02 4.35 216100.0 4.35
2020-08-13 4.03 3.88 4.01 4.03 23200.0 4.03
2020-08-12 4.08 3.93 3.95 4.0 20700.0 4.0
2020-08-11 4.17 3.88 4.17 3.94 71000.0 3.94
2020-08-10 4.29 4.06 4.24 4.16 88000.0 4.16
2020-08-07 4.16 3.91 4.09 4.16 143500.0 4.16
2020-08-06 4.25 3.83 3.9 4.04 300900.0 4.04
2020-08-05 3.87 3.72 3.81 3.76 76000.0 3.76
2020-08-04 3.91 3.79 3.84 3.8 51400.0 3.8
2020-08-03 4.05 3.68 3.98 3.78 140300.0 3.78
2020-07-31 4.1 3.87 4.05 3.97 95600.0 3.97
2020-07-30 4.1 3.77 3.78 4.02 136700.0 4.02
2020-07-29 3.8 3.6 3.68 3.76 49400.0 3.76
2020-07-28 3.76 3.7 3.7 3.74 5600.0 3.74
2020-07-27 3.84 3.63 3.75 3.72 53000.0 3.72
2020-07-24 3.83 3.65 3.75 3.8 30500.0 3.8
2020-07-23 4.0 3.69 3.97 3.75 95600.0 3.75
2020-07-22 4.05 3.83 3.84 3.95 93000.0 3.95
2020-07-21 3.99 3.73 3.99 3.8 77300.0 3.8
2020-07-20 4.15 3.86 3.89 3.93 101800.0 3.93
2020-07-17 3.85 3.58 3.67 3.85 82100.0 3.85
2020-07-16 3.7 3.54 3.54 3.67 45700.0 3.67
2020-07-15 3.55 3.44 3.52 3.54 59000.0 3.54
2020-07-14 3.78 3.46 3.48 3.5 24700.0 3.5
2020-07-13 3.64 3.43 3.46 3.45 52900.0 3.45
2020-07-10 3.6 3.42 3.48 3.45 155400.0 3.45
2020-07-09 3.74 3.42 3.69 3.48 113600.0 3.48
2020-07-08 3.9 3.65 3.8 3.68 185000.0 3.68
2020-07-07 3.86 3.6 3.79 3.7 279400.0 3.7
2020-07-06 4.28 3.73 4.03 3.81 208200.0 3.81
2020-07-02 4.56 4.05 4.46 4.08 187200.0 4.08
2020-07-01 4.57 3.92 4.02 4.33 348000.0 4.33
2020-06-30 4.07 3.84 3.87 4.0 202800.0 4.0
2020-06-29 3.99 3.85 3.98 3.92 76500.0 3.92
2020-06-26 4.0 3.77 3.89 4.0 109500.0 4.0
2020-06-25 4.0 3.83 3.9 3.95 70100.0 3.95
2020-06-24 3.98 3.72 3.82 3.97 68000.0 3.97
2020-06-23 4.0 3.78 3.99 3.81 54500.0 3.81
2020-06-22 3.9 3.67 3.89 3.75 101600.0 3.75
2020-06-19 3.85 3.54 3.57 3.69 125500.0 3.69
2020-06-18 3.7 3.6 3.63 3.6 25500.0 3.6
2020-06-17 3.79 3.34 3.38 3.61 107900.0 3.61
2020-06-16 3.5 3.39 3.49 3.44 25700.0 3.44
2020-06-15 3.49 3.29 3.3 3.43 26100.0 3.43
2020-06-12 3.5 3.31 3.46 3.38 56600.0 3.38
2020-06-11 3.7 3.3 3.67 3.39 71400.0 3.39
2020-06-10 3.72 3.56 3.62 3.66 35000.0 3.66
2020-06-09 3.78 3.53 3.66 3.62 56700.0 3.62
2020-06-08 3.82 3.64 3.76 3.74 80900.0 3.74
2020-06-05 3.9 3.68 3.9 3.79 34100.0 3.79
2020-06-04 3.83 3.6 3.83 3.82 31800.0 3.82
2020-06-03 3.87 3.7 3.78 3.87 43700.0 3.87
2020-06-02 3.78 3.54 3.65 3.78 121300.0 3.78
2020-06-01 3.67 3.45 3.46 3.61 60600.0 3.61
2020-05-29 3.59 3.45 3.45 3.5 27500.0 3.5
2020-05-28 3.62 3.5 3.5 3.51 24200.0 3.51
2020-05-27 3.57 3.41 3.57 3.54 66000.0 3.54
2020-05-26 3.59 3.42 3.54 3.58 48600.0 3.58
2020-05-22 3.49 3.36 3.36 3.46 29200.0 3.46
2020-05-21 3.4 3.32 3.35 3.36 27200.0 3.36
2020-05-20 3.44 3.32 3.39 3.38 25100.0 3.38
2020-05-19 3.49 3.3 3.39 3.34 52400.0 3.34
2020-05-18 3.53 3.3 3.39 3.42 87900.0 3.42
2020-05-15 3.52 3.36 3.47 3.38 37900.0 3.38
2020-05-14 3.58 3.28 3.4 3.56 70000.0 3.56
2020-05-13 4.04 3.16 4.04 3.44 290700.0 3.44
2020-05-12 4.09 3.98 4.0 4.0 54200.0 4.0
2020-05-11 4.2 4.0 4.04 4.0 111100.0 4.0
2020-05-08 4.15 3.86 3.95 4.15 133400.0 4.15
2020-05-07 4.12 3.96 3.99 4.01 168900.0 4.01
2020-05-06 3.95 3.8 3.85 3.95 34600.0 3.95
2020-05-05 3.97 3.6 3.75 3.88 151400.0 3.88
2020-05-04 3.76 3.5 3.61 3.7 64400.0 3.7
2020-05-01 3.85 3.6 3.84 3.61 49800.0 3.61
2020-04-30 4.12 3.75 3.98 3.89 196900.0 3.89
2020-04-29 3.92 3.41 3.54 3.8 161900.0 3.8
2020-04-28 3.5 3.29 3.4 3.48 80900.0 3.48
2020-04-27 3.39 3.23 3.23 3.39 41800.0 3.39
2020-04-24 3.34 3.21 3.26 3.3 27600.0 3.3
2020-04-23 3.37 3.28 3.29 3.34 14600.0 3.34
2020-04-22 3.39 3.26 3.33 3.3 32600.0 3.3
2020-04-21 3.45 3.21 3.26 3.24 47900.0 3.24
2020-04-20 3.54 3.25 3.43 3.35 66200.0 3.35
2020-04-17 3.48 3.26 3.37 3.42 83800.0 3.42
2020-04-16 3.48 3.16 3.3 3.2 66300.0 3.2
2020-04-15 3.55 3.28 3.4 3.29 39400.0 3.29
2020-04-14 3.6 3.27 3.5 3.42 96000.0 3.42
2020-04-13 3.46 3.23 3.33 3.4 78300.0 3.4
2020-04-09 3.5 3.22 3.4 3.39 73100.0 3.39
2020-04-08 3.45 3.16 3.4 3.4 64000.0 3.4
2020-04-07 3.43 3.26 3.33 3.29 46100.0 3.29
2020-04-06 3.42 3.15 3.36 3.26 121200.0 3.26
2020-04-03 3.5 3.25 3.42 3.3 88600.0 3.3
2020-04-02 3.62 3.26 3.38 3.49 102000.0 3.49
2020-04-01 3.74 3.4 3.41 3.41 109000.0 3.41
2020-03-31 4.01 3.31 3.47 3.7 208800.0 3.7
2020-03-30 3.56 3.0 3.08 3.56 118200.0 3.56
2020-03-27 3.24 3.02 3.17 3.17 31800.0 3.17
2020-03-26 3.39 2.9 3.1 3.2 92500.0 3.2
2020-03-25 3.08 2.7 2.91 2.99 87800.0 2.99
2020-03-24 2.89 2.61 2.67 2.77 60500.0 2.77
2020-03-23 2.68 2.35 2.5 2.53 101100.0 2.53
2020-03-20 2.97 2.51 2.86 2.51 67500.0 2.51
2020-03-19 2.92 2.5 2.53 2.76 71000.0 2.76
2020-03-18 2.95 2.56 2.84 2.68 54300.0 2.68
2020-03-17 3.23 2.73 2.9 2.98 77600.0 2.98
2020-03-16 3.14 2.62 3.07 2.86 142700.0 2.86
2020-03-13 3.61 3.13 3.4 3.42 71300.0 3.42
2020-03-12 3.29 2.9 3.1 3.12 94600.0 3.12
2020-03-11 3.75 3.25 3.7 3.33 131100.0 3.33
2020-03-10 3.93 3.68 3.68 3.7 80600.0 3.7
2020-03-09 3.86 3.6 3.68 3.6 123000.0 3.6
2020-03-06 4.17 3.89 4.08 3.93 85800.0 3.93
2020-03-05 4.25 4.02 4.17 4.14 51000.0 4.14
2020-03-04 4.31 4.01 4.06 4.3 78500.0 4.3
2020-03-03 4.2 3.88 4.16 4.01 105300.0 4.01
2020-03-02 4.21 3.81 3.9 4.11 87700.0 4.11
2020-02-28 4.0 3.36 3.97 3.88 341300.0 3.88
2020-02-27 4.18 3.81 3.92 4.08 119100.0 4.08
2020-02-26 4.4 3.77 4.02 3.97 147900.0 3.97
2020-02-25 4.37 3.85 4.35 4.05 157200.0 4.05
2020-02-24 4.76 4.26 4.76 4.32 249900.0 4.32
2020-02-21 4.78 4.44 4.48 4.74 162200.0 4.74
2020-02-20 4.5 4.31 4.32 4.43 90100.0 4.43
2020-02-19 4.4 4.2 4.4 4.35 99500.0 4.35
2020-02-18 4.55 4.3 4.52 4.4 107700.0 4.4