Recon Technology Ltd (NQ: RCON )

2.401 USD -0.009 (-0.37%)
Streaming Delayed Price Updated: 11:58 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 2.510 2.650 2.365 2.410 2,358,554 -0.09(-3.60%)
Oct 21, 2021 2.650 2.720 2.475 2.500 2,520,685 -0.14(-5.30%)
Oct 20, 2021 2.690 2.720 2.560 2.640 1,349,804 -0.06(-2.22%)
Oct 19, 2021 2.610 2.700 2.500 2.700 2,432,957 +0.07(+2.66%)
Oct 18, 2021 2.480 2.719 2.470 2.630 2,726,639 +0.16(+6.48%)
Oct 15, 2021 2.490 2.580 2.450 2.470 1,156,539 -0.02(-0.80%)
Oct 14, 2021 2.510 2.540 2.450 2.490 635,707 +0.01(+0.40%)
Oct 13, 2021 2.480 2.500 2.375 2.480 568,532 +0.05(+2.06%)
Oct 12, 2021 2.400 2.470 2.340 2.430 787,864 +0.03(+1.25%)
Oct 11, 2021 2.500 2.530 2.400 2.400 565,152 -0.02(-0.83%)
Oct 08, 2021 2.490 2.560 2.420 2.420 756,868 -0.02(-0.82%)
Oct 07, 2021 2.440 2.550 2.400 2.440 1,092,584 -0.01(-0.41%)
Oct 06, 2021 2.610 2.660 2.420 2.450 1,953,395 -0.25(-9.26%)
Oct 05, 2021 2.900 2.940 2.660 2.700 1,772,918 -0.14(-4.93%)
Oct 04, 2021 2.880 3.060 2.801 2.840 2,245,669 -0.06(-2.07%)
Oct 01, 2021 2.860 2.990 2.770 2.900 2,200,787 +0.07(+2.47%)
Sep 30, 2021 3.030 3.030 2.800 2.830 2,088,677 -0.22(-7.21%)
Sep 29, 2021 2.930 3.240 2.821 3.050 5,315,974 +0.16(+5.54%)
Sep 28, 2021 3.080 3.210 2.860 2.890 3,380,020 -0.06(-2.03%)
Sep 27, 2021 2.740 2.950 2.720 2.950 1,789,196 +0.24(+8.86%)
Sep 24, 2021 2.780 2.840 2.710 2.710 598,561 -0.08(-2.87%)
Sep 23, 2021 2.720 2.840 2.690 2.790 1,095,375 +0.11(+4.10%)
Sep 22, 2021 2.680 2.775 2.640 2.680 953,261 +0.00(+0.00%)
Sep 21, 2021 2.780 2.820 2.610 2.680 946,408 -0.08(-2.90%)
Sep 20, 2021 2.790 2.850 2.650 2.760 1,612,850 -0.18(-6.12%)
Sep 17, 2021 3.030 3.050 2.940 2.940 751,752 -0.10(-3.29%)
Sep 16, 2021 3.090 3.093 2.990 3.040 649,015 -0.03(-0.98%)
Sep 15, 2021 2.980 3.121 2.970 3.070 1,020,953 +0.10(+3.37%)
Sep 14, 2021 3.200 3.230 2.960 2.970 1,786,763 -0.24(-7.48%)
Sep 13, 2021 3.200 3.260 3.121 3.210 1,126,329 +0.01(+0.31%)
Sep 10, 2021 3.260 3.280 3.150 3.200 1,310,114 -0.06(-1.84%)
Sep 09, 2021 3.100 3.300 3.040 3.260 1,670,234 +0.16(+5.16%)
Sep 08, 2021 3.160 3.190 3.020 3.100 2,114,238 -0.11(-3.43%)
Sep 07, 2021 3.430 3.500 3.160 3.210 5,990,772 +0.00(+0.00%)
Sep 03, 2021 3.250 3.280 3.160 3.210 981,258 -0.03(-0.93%)
Sep 02, 2021 3.310 3.370 3.195 3.240 1,478,715 -0.04(-1.22%)
Sep 01, 2021 3.180 3.330 3.080 3.280 1,901,732 +0.14(+4.46%)
Aug 31, 2021 3.300 3.347 3.080 3.140 1,943,441 -0.20(-5.99%)
Aug 30, 2021 3.180 3.430 2.970 3.340 4,498,173 +0.27(+8.79%)
Aug 27, 2021 2.960 3.230 2.960 3.070 3,199,230 +0.13(+4.42%)
Aug 26, 2021 3.040 3.099 2.920 2.940 906,048 -0.11(-3.61%)
Aug 25, 2021 3.100 3.130 3.010 3.050 916,025 +0.01(+0.33%)
Aug 24, 2021 3.000 3.130 2.953 3.040 810,336 +0.09(+3.05%)
Aug 23, 2021 2.880 3.010 2.860 2.950 1,400,947 +0.12(+4.24%)
Aug 20, 2021 2.710 2.870 2.710 2.830 629,180 +0.08(+2.91%)
Aug 19, 2021 2.810 2.860 2.690 2.750 999,806 -0.09(-3.17%)
Aug 18, 2021 2.920 2.930 2.820 2.840 797,690 -0.09(-3.07%)
Aug 17, 2021 2.850 2.980 2.850 2.930 508,762 +0.00(+0.00%)
Aug 16, 2021 3.050 3.060 2.740 2.930 985,540 -0.13(-4.25%)
Aug 13, 2021 3.180 3.187 3.030 3.060 1,043,826 -0.17(-5.26%)
Aug 12, 2021 3.340 3.358 3.160 3.230 996,228 -0.09(-2.71%)
Aug 11, 2021 3.390 3.430 3.260 3.320 999,329 -0.07(-2.06%)
Aug 10, 2021 3.480 3.509 3.370 3.390 1,148,151 -0.06(-1.74%)
Aug 09, 2021 3.380 3.660 3.380 3.450 2,181,100 +0.07(+2.07%)
Aug 06, 2021 3.290 3.430 3.230 3.380 1,777,418 +0.09(+2.74%)
Aug 05, 2021 3.240 3.360 3.130 3.290 1,108,699 +0.02(+0.61%)
Aug 04, 2021 3.360 3.360 3.200 3.270 1,187,404 -0.07(-2.10%)
Aug 03, 2021 3.400 3.450 3.230 3.340 1,239,326 +0.00(+0.00%)
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.