Skip to main content
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 31, 2023 0.3900 0.4050 0.3900 0.4028 55,199 +0.00(+0.70%)
May 30, 2023 0.4000 0.4038 0.3953 0.4000 94,241 -0.00(-0.42%)
May 26, 2023 0.4000 0.4047 0.3991 0.4017 56,007 -0.01(-1.52%)
May 25, 2023 0.3999 0.4300 0.3900 0.4079 523,166 +0.01(+2.18%)
May 24, 2023 0.3900 0.3999 0.3900 0.3992 65,106 -0.00(-0.20%)
May 23, 2023 0.4000 0.4089 0.3900 0.4000 106,534 -0.00(-1.11%)
May 22, 2023 0.4000 0.4090 0.3990 0.4045 71,462 +0.01(+1.30%)
May 19, 2023 0.4095 0.4095 0.3905 0.3993 60,625 +0.00(+0.13%)
May 18, 2023 0.3900 0.4040 0.3900 0.3988 115,858 +0.00(+0.91%)
May 17, 2023 0.3851 0.4089 0.3851 0.3952 39,569 +0.00(+0.69%)
May 16, 2023 0.3966 0.4098 0.3913 0.3925 47,000 -0.02(-4.01%)
May 15, 2023 0.3900 0.4100 0.3805 0.4089 137,928 +0.01(+1.26%)
May 12, 2023 0.4100 0.4100 0.3950 0.4038 63,207 -0.00(-0.30%)
May 11, 2023 0.4056 0.4098 0.4000 0.4050 43,826 -0.00(-0.15%)
May 10, 2023 0.4000 0.4100 0.4000 0.4056 111,764 +0.00(+1.07%)
May 09, 2023 0.4123 0.4123 0.4000 0.4013 46,194 -0.01(-2.67%)
May 08, 2023 0.4175 0.4175 0.3900 0.4123 136,931 +0.00(+0.56%)
May 05, 2023 0.4096 0.4236 0.4096 0.4100 77,297 -0.00(-0.07%)
May 04, 2023 0.4109 0.4200 0.4015 0.4103 151,478 -0.01(-3.14%)
May 03, 2023 0.4050 0.4298 0.4050 0.4236 237,961 +0.01(+3.60%)
May 02, 2023 0.4052 0.4144 0.4052 0.4089 96,506 -0.01(-1.33%)
May 01, 2023 0.4157 0.4200 0.4000 0.4144 293,531 -0.01(-1.29%)
Apr 28, 2023 0.4100 0.4200 0.3925 0.4198 261,606 +0.02(+3.99%)
Apr 27, 2023 0.4000 0.4314 0.3325 0.4037 367,772 -0.00(-0.15%)
Apr 26, 2023 0.3993 0.4195 0.3993 0.4043 126,493 +0.01(+1.61%)
Apr 25, 2023 0.4100 0.4199 0.3910 0.3979 146,568 -0.01(-3.26%)
Apr 24, 2023 0.4200 0.4500 0.4101 0.4113 299,252 -0.01(-2.07%)
Apr 21, 2023 0.4200 0.4500 0.4200 0.4200 152,604 -0.01(-2.48%)
Apr 20, 2023 0.4400 0.4400 0.4300 0.4307 188,433 -0.01(-3.21%)
Apr 19, 2023 0.4364 0.4600 0.4285 0.4450 1,038,293 -0.00(-0.71%)
Apr 18, 2023 0.4400 0.4700 0.4222 0.4482 779,840 +0.01(+3.32%)
Apr 17, 2023 0.3880 0.4400 0.3880 0.4338 1,294,644 +0.04(+11.55%)
Apr 14, 2023 0.3800 0.3897 0.3600 0.3889 321,087 +0.01(+2.34%)
Apr 13, 2023 0.3800 0.3800 0.3327 0.3800 217,706 +0.00(+0.05%)
Apr 12, 2023 0.3500 0.3900 0.3500 0.3798 422,903 +0.03(+8.51%)
Apr 11, 2023 0.3372 0.3657 0.3310 0.3500 203,909 +0.02(+6.06%)
Apr 10, 2023 0.3400 0.3700 0.3300 0.3300 243,713 -0.02(-5.50%)
Apr 06, 2023 0.3478 0.3740 0.3400 0.3492 272,605 +0.01(+2.71%)
Apr 05, 2023 0.3698 0.3760 0.3400 0.3400 430,167 -0.04(-9.79%)
Apr 04, 2023 0.3800 0.3800 0.3600 0.3769 318,528 -0.00(-0.61%)
Apr 03, 2023 0.3534 0.3800 0.3450 0.3792 641,797 +0.04(+10.65%)
Mar 31, 2023 0.3250 0.3600 0.3201 0.3427 550,850 +0.02(+7.09%)
Mar 30, 2023 0.3175 0.3264 0.3062 0.3200 429,449 +0.02(+4.92%)
Mar 29, 2023 0.3075 0.3140 0.3021 0.3050 323,914 +0.00(+0.99%)
Mar 28, 2023 0.3000 0.3090 0.2990 0.3020 387,760 +0.01(+2.37%)
Mar 27, 2023 0.3248 0.3280 0.2900 0.2950 722,085 -0.03(-7.81%)
Mar 24, 2023 0.3360 0.3360 0.3113 0.3200 570,672 +0.00(+0.63%)
Mar 23, 2023 0.3400 0.3499 0.3168 0.3180 532,756 -0.02(-6.47%)
Mar 22, 2023 0.3500 0.3522 0.3350 0.3400 459,993 -0.01(-3.49%)
Mar 21, 2023 0.3400 0.3550 0.3313 0.3523 604,998 +0.02(+7.41%)
Mar 20, 2023 0.3634 0.3635 0.2827 0.3280 2,121,315 -0.03(-9.32%)
Mar 17, 2023 0.3700 0.3702 0.3400 0.3617 1,490,603 -0.01(-2.43%)
Mar 16, 2023 0.3347 0.3920 0.3200 0.3707 4,949,212 -0.00(-0.51%)
Mar 15, 2023 1.050 1.130 0.3600 0.3726 14,426,462 -0.68(-64.51%)
Mar 14, 2023 0.9612 1.100 0.9500 1.050 333,670 +0.07(+7.14%)
Mar 13, 2023 0.8800 1.016 0.8800 0.9800 469,434 +0.09(+10.01%)
Mar 10, 2023 0.9801 0.9986 0.8712 0.8908 1,047,599 -0.09(-9.11%)
Mar 09, 2023 1.050 1.100 0.9801 0.9801 1,444,603 -0.09(-8.83%)
Mar 08, 2023 1.230 1.260 1.025 1.075 1,658,961 -0.15(-11.89%)
Mar 07, 2023 1.320 1.400 1.210 1.220 1,481,208 -0.06(-4.69%)
Mar 06, 2023 1.780 1.780 1.200 1.280 2,979,292 -0.53(-29.28%)
Mar 03, 2023 1.950 1.960 1.780 1.810 1,054,498 -0.05(-2.95%)
Mar 02, 2023 1.830 1.950 1.790 1.865 1,017,124 +0.05(+3.04%)
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.