Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recon Technology Ltd (NQ: RCON )

1.690 -0.070 (-3.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 28, 2021 12.31 12.31 11.60 12.09 548,302 -0.16(-1.31%)
May 27, 2021 12.21 12.47 11.60 12.25 570,053 +0.25(+2.08%)
May 26, 2021 11.74 12.41 11.10 12.00 655,045 +0.21(+1.78%)
May 25, 2021 10.95 11.89 10.39 11.79 941,015 +0.89(+8.17%)
May 24, 2021 9.510 10.90 9.150 10.90 1,019,582 +1.54(+16.45%)
May 21, 2021 8.900 9.680 8.800 9.360 650,240 +0.55(+6.24%)
May 20, 2021 8.600 8.950 8.340 8.810 427,850 +0.24(+2.80%)
May 19, 2021 9.070 9.370 8.300 8.570 463,691 -0.51(-5.62%)
May 18, 2021 10.43 10.46 9.000 9.080 391,916 -1.10(-10.81%)
May 17, 2021 9.520 10.20 9.300 10.18 478,493 +0.58(+6.04%)
May 14, 2021 8.800 9.700 8.650 9.600 444,755 +0.67(+7.50%)
May 13, 2021 9.250 9.800 8.650 8.930 584,629 +0.25(+2.88%)
May 12, 2021 8.290 9.000 8.270 8.680 241,752 +0.36(+4.33%)
May 11, 2021 8.220 8.550 8.180 8.320 85,985 -0.06(-0.72%)
May 10, 2021 8.450 8.580 8.230 8.380 105,786 -0.08(-0.95%)
May 07, 2021 8.350 8.610 8.200 8.460 61,124 -0.05(-0.59%)
May 06, 2021 8.330 8.580 8.140 8.510 210,244 +0.18(+2.16%)
May 05, 2021 9.950 10.15 8.130 8.330 1,301,422 -0.93(-10.04%)
May 04, 2021 8.950 9.260 8.530 9.260 409,103 +0.51(+5.83%)
May 03, 2021 8.430 8.930 8.370 8.750 182,514 +0.17(+1.98%)
Apr 30, 2021 8.360 8.720 8.360 8.580 188,600 +0.25(+3.00%)
Apr 29, 2021 8.930 9.190 8.260 8.330 272,620 -0.58(-6.51%)
Apr 28, 2021 8.780 9.200 8.750 8.910 148,238 +0.24(+2.77%)
Apr 27, 2021 9.110 9.200 8.600 8.670 298,496 -0.48(-5.25%)
Apr 26, 2021 8.920 9.450 8.400 9.150 540,162 +0.05(+0.55%)
Apr 23, 2021 8.800 9.180 8.520 9.100 688,900 +0.70(+8.33%)
Apr 22, 2021 7.990 8.420 7.850 8.400 543,826 +0.39(+4.87%)
Apr 21, 2021 8.000 8.800 7.940 8.010 730,406 -0.16(-1.96%)
Apr 20, 2021 8.050 8.240 7.720 8.170 544,560 +0.12(+1.49%)
Apr 19, 2021 6.620 8.130 6.420 8.050 2,012,666 +1.41(+21.23%)
Apr 16, 2021 6.430 6.730 6.150 6.640 285,900 -0.04(-0.60%)
Apr 15, 2021 6.400 6.970 6.060 6.680 568,515 +0.23(+3.57%)
Apr 14, 2021 6.520 6.870 6.320 6.450 516,848 -0.19(-2.86%)
Apr 13, 2021 6.960 7.010 6.320 6.640 704,112 -0.31(-4.46%)
Apr 12, 2021 6.890 7.410 6.500 6.950 1,141,012 +0.49(+7.59%)
Apr 09, 2021 6.990 7.480 6.220 6.460 1,208,200 -0.68(-9.52%)
Apr 08, 2021 7.000 8.600 6.940 7.140 5,739,580 +0.46(+6.89%)
Apr 07, 2021 5.530 6.880 5.530 6.680 1,867,517 +1.08(+19.29%)
Apr 06, 2021 4.850 5.880 4.710 5.600 1,967,533 +0.71(+14.52%)
Apr 05, 2021 5.310 5.330 4.670 4.890 802,775 -0.27(-5.23%)
Apr 01, 2021 6.640 6.810 5.020 5.160 1,761,700 -1.32(-20.37%)
Mar 31, 2021 6.130 7.870 6.000 6.480 2,322,238 +0.42(+6.93%)
Mar 30, 2021 9.340 9.700 5.870 6.060 4,370,061 -2.53(-29.45%)
Mar 29, 2021 7.550 9.040 7.250 8.590 4,236,614 +1.37(+18.98%)
Mar 26, 2021 6.400 7.400 6.380 7.220 1,907,100 +0.87(+13.70%)
Mar 25, 2021 5.400 6.690 5.250 6.350 2,477,051 +0.81(+14.62%)
Mar 24, 2021 5.200 7.130 5.160 5.540 5,588,934 +0.26(+4.92%)
Mar 23, 2021 4.840 5.920 4.270 5.280 3,795,116 +0.21(+4.14%)
Mar 22, 2021 3.770 5.330 3.770 5.070 7,089,862 +1.27(+33.42%)
Mar 19, 2021 3.670 3.810 3.500 3.800 316,300 +0.18(+4.97%)
Mar 18, 2021 3.680 3.800 3.490 3.620 554,553 -0.05(-1.36%)
Mar 17, 2021 3.310 3.690 3.300 3.670 543,782 +0.25(+7.31%)
Mar 16, 2021 3.230 3.750 3.210 3.420 1,774,167 +0.18(+5.56%)
Mar 15, 2021 3.030 3.300 2.950 3.240 419,023 +0.17(+5.54%)
Mar 12, 2021 2.980 3.170 2.950 3.070 363,800 +0.09(+3.02%)
Mar 11, 2021 3.020 3.180 2.920 2.980 671,165 +0.04(+1.36%)
Mar 10, 2021 2.730 2.980 2.720 2.940 739,837 +0.25(+9.29%)
Mar 09, 2021 2.690 2.780 2.610 2.690 406,007 +0.10(+3.86%)
Mar 08, 2021 2.520 2.650 2.430 2.590 877,592 +0.23(+9.75%)
Mar 05, 2021 2.200 2.380 2.140 2.360 730,000 +0.16(+7.27%)
Mar 04, 2021 2.300 2.330 2.100 2.200 1,014,225 +0.10(+4.76%)
Mar 03, 2021 2.200 2.290 2.100 2.100 283,877 -0.09(-4.11%)
Mar 02, 2021 2.300 2.300 2.150 2.190 193,459 -0.08(-3.52%)
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.