$REKR: Rekor Systems, Inc. - Common Stock
2024-02-27 REKR 2024-02-27 15:01:17 2.40 2.39 2.17% REKR 2024-02-27 16:01:14 2.39 2.38 1.30% REKR 2024-02-27 17:01:31 2.42 2.31 -0.43% REKR 2024-02-27 18:01:24 2.42 2.33 1.70% REKR 2024-02-27 19:01:26 2.42 2.31 1.70% REKR 2024-02-27 21:04:52 0.00 0.00 1.70% 2024-02-28 REKR 2024-02-28 06:01:23 2.48 2.23 1.70% REKR 2024-02-28 07:01:18 2.48 2.25 1.70% REKR 2024-02-28 08:01:14 2.48 2.27 1.70% REKR 2024-02-28 09:01:36 2.47 2.31 1.70% REKR 2024-02-28 10:01:28 2.40 2.31 1.70% REKR 2024-02-28 11:01:22 2.34 2.33 -0.43% REKR 2024-02-28 12:01:17 2.35 2.34 0.43% REKR 2024-02-28 13:01:14 2.30 2.29 -2.13% REKR 2024-02-28 14:01:35 2.29 2.28 -2.13% REKR 2024-02-28 15:01:17 2.27 2.26 -2.98% REKR 2024-02-28 16:01:26 2.28 2.27 -2.98% REKR 2024-02-28 17:01:17 2.40 2.24 -3.83% REKR 2024-02-28 18:01:27 2.33 2.24 -2.14% REKR 2024-02-28 19:01:28 2.40 2.22 -2.14% REKR 2024-02-28 21:08:04 0.00 0.00 -2.14% 2024-02-29 REKR 2024-02-29 05:01:25 2.40 0.00 -2.14% REKR 2024-02-29 06:01:27 2.40 2.04 -2.14% REKR 2024-02-29 08:01:35 2.44 2.21 -2.14% REKR 2024-02-29 09:01:21 2.36 2.23 -2.14% REKR 2024-02-29 10:01:42 2.40 2.28 -2.14% REKR 2024-02-29 11:01:23 2.32 2.31 2.99% REKR 2024-02-29 12:01:40 2.33 2.32 3.42% REKR 2024-02-29 16:01:33 2.31 2.30 2.14% REKR 2024-02-29 17:01:18 2.40 2.35 5.56% REKR 2024-02-29 18:01:34 2.59 2.40 6.67% REKR 2024-02-29 19:01:26 2.59 2.29 6.67% REKR 2024-02-29 21:09:33 0.00 0.00 6.67% 2024-03-01 REKR 2024-03-01 05:01:33 2.96 2.32 6.67% REKR 2024-03-01 06:01:35 2.48 2.32 6.67% REKR 2024-03-01 08:01:32 2.50 2.34 6.67% REKR 2024-03-01 09:01:39 2.47 2.35 6.67% REKR 2024-03-01 10:01:35 2.48 2.37 3.11% REKR 2024-03-01 11:01:24 2.41 2.40 1.33% REKR 2024-03-01 12:01:32 2.45 2.44 2.67% REKR 2024-03-01 13:01:18 2.47 2.46 3.56% REKR 2024-03-01 14:01:36 2.52 2.51 6.22% REKR 2024-03-01 15:01:32 2.50 2.49 5.33% REKR 2024-03-01 16:01:27 2.43 2.42 1.78% REKR 2024-03-01 17:01:17 2.59 2.37 1.33% REKR 2024-03-01 18:01:29 2.59 2.42 1.68% REKR 2024-03-01 19:01:15 2.59 2.37 1.68% 2024-03-04 REKR 2024-03-04 00:09:07 0.00 0.00 1.68% REKR 2024-03-04 06:01:51 2.96 2.19 1.68% REKR 2024-03-04 08:01:34 2.57 2.29 -0.42% REKR 2024-03-04 09:01:21 2.48 2.36 -0.42% REKR 2024-03-04 10:01:35 2.50 2.39 2.94% REKR 2024-03-04 11:01:24 2.58 2.57 7.14% REKR 2024-03-04 12:01:35 2.66 2.65 10.08% REKR 2024-03-04 13:01:20 2.57 2.56 6.30% REKR 2024-03-04 14:01:40 2.56 2.55 6.30% REKR 2024-03-04 15:01:16 2.54 2.53 5.04% REKR 2024-03-04 16:01:39 2.55 2.54 5.88% REKR 2024-03-04 17:01:16 2.70 2.54 5.88% REKR 2024-03-04 18:01:34 2.70 2.50 6.22% REKR 2024-03-04 18:33:34 8-K Sec report https://www.sec.gov/Archives/edgar/data/1697851/000165495424002574/0001654954-24-002574-index.htm 8-K - Rekor Systems, Inc. (0001697851) (Filer) REKR 2024-03-04 19:01:02 2.65 2.50 6.22% REKR 2024-03-04 21:07:55 0.00 0.00 6.22% 2024-03-05 REKR 2024-03-05 06:01:32 3.21 2.55 6.22% REKR 2024-03-05 07:01:11 2.84 2.55 6.22% REKR 2024-03-05 08:01:22 2.68 2.59 6.22% REKR 2024-03-05 09:01:13 2.68 2.52 1.66% REKR 2024-03-05 10:01:38 2.60 2.49 1.66% REKR 2024-03-05 11:01:16 2.44 2.43 -4.56% REKR 2024-03-05 12:01:41 2.34 2.33 -9.13% REKR 2024-03-05 13:01:23 2.37 2.36 -7.47% REKR 2024-03-05 14:01:35 2.38 2.37 -7.05% REKR 2024-03-05 15:01:10 2.35 2.34 -8.30% REKR 2024-03-05 17:01:06 2.34 2.30 -9.13% REKR 2024-03-05 18:01:19 2.34 2.30 -8.63% REKR 2024-03-05 21:06:07 0.00 0.00 -8.63% 2024-03-06 REKR 2024-03-06 05:01:24 2.96 2.25 -8.63% REKR 2024-03-06 06:01:46 2.87 2.25 -8.63% REKR 2024-03-06 08:01:48 2.38 2.28 -8.63% REKR 2024-03-06 09:01:12 2.45 2.32 1.57% REKR 2024-03-06 10:01:21 2.41 2.33 1.57% REKR 2024-03-06 11:01:18 2.37 2.35 1.18% REKR 2024-03-06 12:01:31 2.34 2.33 0.39% REKR 2024-03-06 13:01:07 2.36 2.35 1.18% REKR 2024-03-06 14:02:08 2.31 2.30 -0.78% REKR 2024-03-06 15:01:11 2.30 2.29 -1.57% REKR 2024-03-06 16:01:35 2.31 2.30 -0.78% REKR 2024-03-06 17:01:29 2.48 2.25 -1.18% REKR 2024-03-06 18:01:29 2.35 2.25 -1.29% REKR 2024-03-06 18:15:01 8-K Sec report https://www.sec.gov/Archives/edgar/data/1697851/000165495424002737/0001654954-24-002737-index.htm 8-K - Rekor Systems, Inc. (0001697851) (Filer) REKR 2024-03-06 19:01:14 2.48 2.25 -1.29% 2024-03-07 REKR 2024-03-07 05:01:18 0.00 2.25 -1.29% REKR 2024-03-07 06:01:46 3.02 2.28 -1.29% REKR 2024-03-07 08:01:30 2.65 2.28 -1.29% REKR 2024-03-07 09:01:25 2.53 2.29 -1.29% REKR 2024-03-07 10:01:28 2.40 2.29 0.00% REKR 2024-03-07 11:01:22 2.26 2.25 -2.15% REKR 2024-03-07 12:01:52 2.28 2.27 -1.29% REKR 2024-03-07 13:01:14 2.30 2.29 -0.43% REKR 2024-03-07 15:01:20 2.31 2.30 0.43% REKR 2024-03-07 17:01:15 2.42 2.27 0.00% REKR 2024-03-07 21:06:56 0.00 0.00 0.00% 2024-03-08 REKR 2024-03-08 06:01:40 2.82 2.20 0.00% REKR 2024-03-08 07:01:22 2.51 2.20 0.00% REKR 2024-03-08 08:01:19 2.49 2.20 0.00% REKR 2024-03-08 10:01:35 2.38 2.26 0.00% REKR 2024-03-08 11:01:19 2.36 2.35 2.61% REKR 2024-03-08 12:01:34 2.27 2.26 -1.30% REKR 2024-03-08 13:01:14 2.23 2.22 -3.04% REKR 2024-03-08 14:01:38 2.24 2.23 -3.04% REKR 2024-03-08 15:01:16 2.25 2.24 -2.17% REKR 2024-03-08 16:01:37 2.26 2.25 -2.17% REKR 2024-03-08 17:01:20 2.27 2.20 -3.04% REKR 2024-03-08 18:01:25 2.31 2.24 -3.04% REKR 2024-03-08 19:01:20 2.38 2.24 -3.04% REKR 2024-03-08 21:06:03 0.00 0.00 -3.04% REKR 2024-03-08 22:05:55 2.38 2.24 -3.04% 2024-03-11 REKR 2024-03-11 00:11:45 0.00 0.00 -3.04% REKR 2024-03-11 04:01:24 2.51 2.21 -3.04% REKR 2024-03-11 06:01:45 2.49 2.10 0.43% REKR 2024-03-11 07:01:23 2.42 2.24 0.43% REKR 2024-03-11 08:01:25 2.34 2.24 0.43% REKR 2024-03-11 09:01:18 2.33 2.23 0.87% REKR 2024-03-11 10:01:53 2.21 2.20 -0.87% REKR 2024-03-11 11:01:25 2.20 2.19 -1.74% REKR 2024-03-11 13:01:45 2.20 2.19 -1.30% REKR 2024-03-11 14:01:38 2.20 2.19 -1.74% REKR 2024-03-11 15:01:23 2.17 2.16 -2.61% REKR 2024-03-11 16:01:32 2.45 2.10 -3.91% REKR 2024-03-11 17:01:17 2.45 2.10 -4.04% REKR 2024-03-11 18:01:27 2.43 2.10 -4.04% REKR 2024-03-11 19:01:19 2.43 2.13 -4.04% REKR 2024-03-11 20:01:22 0.00 0.00 -4.04% 2024-03-12 REKR 2024-03-12 04:01:32 2.96 0.00 -4.04% REKR 2024-03-12 05:01:15 2.71 2.04 -4.04% REKR 2024-03-12 07:01:22 2.47 2.04 -4.04% REKR 2024-03-12 08:01:36 2.25 2.17 -4.04% REKR 2024-03-12 09:01:16 2.21 2.13 -4.04% REKR 2024-03-12 10:01:38 2.18 2.17 1.35% REKR 2024-03-12 11:01:25 2.16 2.15 0.45% REKR 2024-03-12 13:01:23 2.13 2.12 -0.90% REKR 2024-03-12 14:01:28 2.13 2.12 -0.45% REKR 2024-03-12 16:01:38 2.15 2.10 0.45% REKR 2024-03-12 17:01:20 2.15 2.10 0.47% REKR 2024-03-12 18:01:25 2.28 2.10 0.47% REKR 2024-03-12 20:01:36 0.00 0.00 0.47% 2024-03-13 REKR 2024-03-13 05:01:20 2.35 2.13 0.47% REKR 2024-03-13 07:01:16 2.32 2.13 0.47% REKR 2024-03-13 08:01:43 2.25 2.13 0.47% REKR 2024-03-13 09:01:22 2.28 2.13 0.47% REKR 2024-03-13 10:01:42 2.18 2.17 1.40% REKR 2024-03-13 13:01:26 2.15 2.14 0.47% REKR 2024-03-13 15:01:25 2.12 2.11 -0.93% REKR 2024-03-13 16:01:25 2.23 2.10 -1.40% REKR 2024-03-13 17:01:08 2.21 2.10 -1.40% REKR 2024-03-13 18:01:42 2.23 2.10 3.27% REKR 2024-03-13 19:01:18 2.18 2.10 1.40% REKR 2024-03-13 20:01:30 0.00 0.00 1.40% 2024-03-14 REKR 2024-03-14 04:01:47 2.96 0.00 1.40% REKR 2024-03-14 05:01:24 2.71 1.90 1.40% REKR 2024-03-14 07:01:26 2.42 2.02 1.40% REKR 2024-03-14 08:01:29 2.19 2.09 1.40% REKR 2024-03-14 09:01:18 2.19 2.10 1.40% REKR 2024-03-14 10:01:34 2.09 2.08 -1.40% REKR 2024-03-14 12:01:45 2.07 2.06 -2.34% REKR 2024-03-14 13:01:24 2.08 2.07 -1.40% REKR 2024-03-14 14:01:33 2.11 2.10 -0.47% REKR 2024-03-14 15:01:16 2.10 2.09 -0.93% REKR 2024-03-14 16:01:36 2.15 2.06 -0.93% REKR 2024-03-14 17:01:18 2.11 2.06 -0.95% REKR 2024-03-14 20:01:35 0.00 0.00 0.00% 2024-03-15 REKR 2024-03-15 04:01:46 2.65 2.06 0.00% REKR 2024-03-15 05:01:17 2.65 1.85 0.00% REKR 2024-03-15 07:01:20 2.27 2.12 0.00% REKR 2024-03-15 08:01:35 2.42 1.98 3.32% REKR 2024-03-15 09:01:22 2.20 2.07 3.32% REKR 2024-03-15 10:01:34 2.09 2.08 -0.47% REKR 2024-03-15 11:01:16 2.08 2.07 -0.47% REKR 2024-03-15 12:01:36 2.10 2.09 0.00% REKR 2024-03-15 13:01:27 2.08 2.07 -0.47% REKR 2024-03-15 14:01:33 2.11 2.10 0.95% REKR 2024-03-15 15:01:14 2.12 2.11 1.42% REKR 2024-03-15 16:01:39 2.28 2.06 -1.42% REKR 2024-03-15 17:01:18 2.28 2.06 -1.44% REKR 2024-03-15 18:01:25 2.28 2.09 3.35% REKR 2024-03-15 20:01:26 0.00 0.00 0.00% 2024-03-18 REKR 2024-03-18 04:01:22 2.96 0.00 0.00% REKR 2024-03-18 05:01:18 2.35 2.02 0.00% REKR 2024-03-18 08:01:39 2.31 2.11 0.00% REKR 2024-03-18 09:01:17 2.29 2.08 0.00% REKR 2024-03-18 10:02:14 2.02 2.01 -1.91% REKR 2024-03-18 11:01:10 2.10 2.09 1.91% REKR 2024-03-18 12:01:39 2.07 2.06 0.00% REKR 2024-03-18 13:01:16 2.11 2.10 1.91% REKR 2024-03-18 14:01:37 2.07 2.06 0.00% REKR 2024-03-18 15:01:15 2.08 2.07 0.96% REKR 2024-03-18 16:01:38 2.15 2.06 1.91% REKR 2024-03-18 17:01:17 2.28 2.12 2.91% REKR 2024-03-18 20:01:28 0.00 0.00 2.91% 2024-03-19 REKR 2024-03-19 04:01:39 0.00 2.00 2.91% REKR 2024-03-19 05:01:06 2.71 2.00 2.91% REKR 2024-03-19 07:01:32 2.48 2.00 2.91% REKR 2024-03-19 08:01:43 2.28 2.05 2.91% REKR 2024-03-19 09:01:13 2.14 2.06 0.97% REKR 2024-03-19 10:01:29 2.04 2.03 -3.40% REKR 2024-03-19 11:01:21 2.06 2.05 -1.94% REKR 2024-03-19 12:01:45 2.08 2.07 -0.97% REKR 2024-03-19 13:01:26 2.11 2.10 0.00% REKR 2024-03-19 14:01:45 2.12 2.11 0.97% REKR 2024-03-19 15:01:24 2.08 2.07 -0.97% REKR 2024-03-19 16:01:46 2.21 2.07 0.49% REKR 2024-03-19 17:01:07 2.21 2.07 0.48% REKR 2024-03-19 19:01:13 2.21 2.07 -0.95% REKR 2024-03-19 20:01:29 0.00 0.00 -0.95% 2024-03-20 REKR 2024-03-20 04:01:42 2.96 2.00 -0.95% REKR 2024-03-20 05:01:33 2.49 2.00 -0.95% REKR 2024-03-20 07:00:59 2.18 2.10 -0.95% REKR 2024-03-20 09:01:23 2.17 2.11 -0.95% REKR 2024-03-20 10:01:44 2.12 2.11 0.48% REKR 2024-03-20 11:01:08 2.11 2.10 -0.48% REKR 2024-03-20 12:01:42 2.09 2.08 -1.43% REKR 2024-03-20 13:01:22 2.08 2.07 -1.43% REKR 2024-03-20 15:01:21 2.10 2.09 -0.48% REKR 2024-03-20 16:01:41 2.12 2.06 -0.95% REKR 2024-03-20 17:01:09 2.12 2.09 -0.95% REKR 2024-03-20 20:01:29 0.00 0.00 0.47% 2024-03-21 REKR 2024-03-21 04:01:19 0.00 2.10 0.47% REKR 2024-03-21 05:01:33 2.30 2.00 0.47% REKR 2024-03-21 08:01:39 2.17 2.03 0.47% REKR 2024-03-21 09:01:10 2.16 2.05 0.47% REKR 2024-03-21 10:01:43 2.02 2.01 -3.79% REKR 2024-03-21 11:01:25 2.00 1.99 -4.27% REKR 2024-03-21 12:01:44 1.99 1.98 -5.21% REKR 2024-03-21 13:01:16 1.98 1.97 -5.21% REKR 2024-03-21 14:01:26 1.95 1.94 -6.64% REKR 2024-03-21 16:01:27 2.30 1.94 -6.64% REKR 2024-03-21 17:01:16 2.13 1.94 -6.70% REKR 2024-03-21 20:01:32 0.00 0.00 -6.70% 2024-03-22 REKR 2024-03-22 04:01:30 2.96 1.90 -6.70% REKR 2024-03-22 05:01:05 2.17 1.90 -6.70% REKR 2024-03-22 06:01:35 2.19 1.90 -6.70% REKR 2024-03-22 07:01:12 2.09 1.95 -6.70% REKR 2024-03-22 08:01:35 2.04 1.90 3.83% REKR 2024-03-22 09:01:19 2.02 1.91 3.83% REKR 2024-03-22 10:01:45 1.96 1.95 0.00% REKR 2024-03-22 11:01:21 1.97 1.96 0.48% REKR 2024-03-22 12:01:38 1.99 1.98 1.91% REKR 2024-03-22 13:01:24 2.00 1.99 2.39% REKR 2024-03-22 15:01:23 1.98 1.97 1.44% REKR 2024-03-22 16:01:36 2.04 1.95 2.87% REKR 2024-03-22 17:01:10 2.04 1.96 4.62% REKR 2024-03-22 18:01:19 2.04 1.95 4.62% REKR 2024-03-22 20:01:37 0.00 0.00 4.62% 2024-03-25 REKR 2024-03-25 04:01:29 2.96 1.80 4.62% REKR 2024-03-25 05:01:28 2.09 1.93 -0.51% REKR 2024-03-25 06:01:50 2.07 1.93 -0.51% REKR 2024-03-25 07:01:31 2.14 1.95 1.54% REKR 2024-03-25 08:01:34 2.06 1.98 2.05% REKR 2024-03-25 09:01:09 2.05 2.00 1.54% REKR 2024-03-25 10:01:48 2.01 2.00 -0.51% REKR 2024-03-25 11:01:19 2.00 1.99 -0.51% REKR 2024-03-25 12:01:39 1.99 1.98 -1.03% REKR 2024-03-25 13:01:32 2.11 2.10 4.62% REKR 2024-03-25 14:01:37 2.09 2.08 3.59% REKR 2024-03-25 15:01:35 2.10 2.09 4.62% REKR 2024-03-25 16:01:31 2.08 1.95 2.56% REKR 2024-03-25 16:05:52 8-K Sec report https://www.sec.gov/Archives/edgar/data/1697851/000165495424003601/0001654954-24-003601-index.htm 8-K - Rekor Systems, Inc. (0001697851) (Filer) REKR 2024-03-25 16:16:14 10-K Sec report https://www.sec.gov/Archives/edgar/data/1697851/000143774924009219/0001437749-24-009219-index.htm 10-K - Rekor Systems, Inc. (0001697851) (Filer) REKR 2024-03-25 17:01:09 2.11 1.95 1.99% REKR 2024-03-25 18:01:10 2.11 1.95 2.99% REKR 2024-03-25 20:01:35 0.00 0.00 2.99% REKR 2024-03-25 21:34:09 Rekor Systems, Inc. (REKR) Q4 2023 Earnings Call Transcript 2024-03-26 REKR 2024-03-26 04:01:23 2.14 1.96 2.99% REKR 2024-03-26 05:01:06 2.14 1.93 2.99% REKR 2024-03-26 06:01:34 2.12 1.93 2.99% REKR 2024-03-26 07:01:11 2.10 1.99 2.99% REKR 2024-03-26 08:01:44 2.13 2.06 0.00% REKR 2024-03-26 09:01:13 2.00 1.93 -2.99% REKR 2024-03-26 10:01:33 1.90 1.89 -8.46% REKR 2024-03-26 11:01:18 2.02 2.01 -1.99% REKR 2024-03-26 12:01:31 2.00 1.99 -2.99% REKR 2024-03-26 14:01:37 1.99 1.98 -3.48% REKR 2024-03-26 15:01:07 1.97 1.96 -4.48% REKR 2024-03-26 16:01:27 2.08 1.94 -1.99% REKR 2024-03-26 17:01:12 2.13 1.94 -1.94% REKR 2024-03-26 20:01:22 0.00 0.00 -1.94% 2024-03-27 REKR 2024-03-27 04:01:21 2.96 0.00 -1.94% REKR 2024-03-27 05:01:13 2.27 1.74 -1.94% REKR 2024-03-27 06:01:28 2.27 1.71 -1.94% REKR 2024-03-27 07:01:18 2.27 1.78 -1.94% REKR 2024-03-27 08:01:33 2.10 1.95 -1.94% REKR 2024-03-27 09:01:19 2.06 2.00 0.00% REKR 2024-03-27 10:01:35 2.01 2.00 -0.97% REKR 2024-03-27 11:01:20 2.08 2.07 2.91% REKR 2024-03-27 12:01:47 2.11 2.10 3.88% REKR 2024-03-27 13:01:24 2.14 2.13 5.34% REKR 2024-03-27 14:01:29 2.12 2.11 4.85% REKR 2024-03-27 15:00:59 2.08 2.07 2.91% REKR 2024-03-27 16:01:08 2.27 2.18 9.71% REKR 2024-03-27 17:00:58 2.22 2.05 8.42% REKR 2024-03-27 20:01:30 0.00 0.00 9.90% 2024-03-28 REKR 2024-03-28 04:01:38 2.42 0.00 9.90% REKR 2024-03-28 05:01:19 2.35 2.22 0.00% REKR 2024-03-28 07:01:16 2.28 2.17 0.00% REKR 2024-03-28 08:01:39 2.30 2.20 3.47% REKR 2024-03-28 09:01:15 2.30 2.21 3.47% REKR 2024-03-28 10:01:21 2.33 2.32 5.45% REKR 2024-03-28 11:01:19 2.27 2.26 2.48% REKR 2024-03-28 12:01:41 2.28 2.27 2.97% REKR 2024-03-28 13:01:09 2.27 2.26 2.48%