Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Recon Technology Ltd (NQ: RCON )

1.700 +0.070 (+4.29%)
Streaming Delayed Price Updated: 10:39 AM EDT, May 23, 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 22, 2024 1.670 1.670 1.620 1.630 14,165 -0.06(-3.55%)
May 21, 2024 1.700 1.708 1.630 1.690 16,327 +0.03(+1.81%)
May 20, 2024 1.670 1.680 1.610 1.660 16,456 -0.03(-1.78%)
May 17, 2024 1.740 1.750 1.680 1.690 38,228 -0.07(-3.97%)
May 16, 2024 1.690 1.780 1.690 1.760 28,314 +0.06(+3.52%)
May 15, 2024 1.770 1.790 1.680 1.700 27,473 -0.07(-3.95%)
May 14, 2024 1.780 1.800 1.750 1.770 27,603 -0.02(-1.03%)
May 13, 2024 1.760 1.868 1.760 1.788 101,585 +0.03(+1.61%)
May 10, 2024 1.880 1.880 1.760 1.760 113,086 -0.08(-4.35%)
May 09, 2024 1.770 1.940 1.770 1.840 89,534 +0.03(+1.66%)
May 08, 2024 1.790 1.920 1.790 1.810 29,028 -0.01(-0.55%)
May 07, 2024 1.750 2.118 1.750 1.820 279,464 +0.07(+4.00%)
May 06, 2024 1.720 1.840 1.718 1.750 103,046 +0.03(+1.74%)
May 03, 2024 1.750 1.960 1.660 1.720 379,489 -0.08(-4.44%)
May 02, 2024 1.690 1.870 1.630 1.800 188,162 +0.08(+4.65%)
May 01, 2024 1.690 1.990 1.380 1.720 255,365 +1.63(+1716.26%)
Apr 30, 2024 0.0969 0.0999 0.0900 0.0947 1,803,412 -0.00(-2.37%)
Apr 29, 2024 0.0890 0.0990 0.0806 0.0970 2,735,031 +0.01(+6.59%)
Apr 26, 2024 0.0885 0.1397 0.0850 0.0910 12,200,265 +0.01(+10.98%)
Apr 25, 2024 0.0844 0.0900 0.0777 0.0820 837,241 -0.00(-5.64%)
Apr 24, 2024 0.1020 0.1020 0.0700 0.0869 2,341,294 -0.01(-14.13%)
Apr 23, 2024 0.1019 0.1051 0.1000 0.1012 411,681 -0.00(-3.71%)
Apr 22, 2024 0.1071 0.1109 0.1000 0.1051 823,092 -0.01(-4.80%)
Apr 19, 2024 0.1000 0.1122 0.0984 0.1104 1,729,435 +0.01(+12.20%)
Apr 18, 2024 0.0980 0.1001 0.0956 0.0984 403,720 -0.00(-1.20%)
Apr 17, 2024 0.1100 0.1085 0.0913 0.0996 1,170,652 -0.01(-8.20%)
Apr 16, 2024 0.1365 0.1369 0.1061 0.1085 2,694,835 -0.03(-20.22%)
Apr 15, 2024 0.1580 0.1589 0.1412 0.1360 5,648,496 -0.02(-14.57%)
Apr 12, 2024 0.1431 0.1937 0.1320 0.1592 13,121,754 +0.01(+9.79%)
Apr 11, 2024 0.1400 0.1499 0.1331 0.1450 716,017 -0.00(-3.01%)
Apr 10, 2024 0.1280 0.1640 0.1280 0.1495 4,521,554 +0.01(+8.81%)
Apr 09, 2024 0.1376 0.1376 0.1300 0.1374 123,855 -0.00(-0.07%)
Apr 08, 2024 0.1397 0.1397 0.1260 0.1375 99,574 +0.00(+1.85%)
Apr 05, 2024 0.1260 0.1450 0.1240 0.1350 542,143 +0.01(+7.83%)
Apr 04, 2024 0.1325 0.1350 0.1243 0.1252 85,982 -0.01(-8.28%)
Apr 03, 2024 0.1378 0.1380 0.1210 0.1365 478,676 -0.00(-1.66%)
Apr 02, 2024 0.1424 0.1497 0.1309 0.1388 1,049,581 -0.00(-2.53%)
Apr 01, 2024 0.1479 0.1479 0.1360 0.1424 127,819 -0.01(-3.78%)
Mar 28, 2024 0.1390 0.1550 0.1390 0.1480 424,965 +0.01(+6.40%)
Mar 27, 2024 0.1350 0.1400 0.1310 0.1391 168,249 +0.01(+4.59%)
Mar 26, 2024 0.1360 0.1394 0.1330 0.1330 50,319 -0.00(-2.28%)
Mar 25, 2024 0.1371 0.1371 0.1335 0.1361 101,899 -0.00(-0.73%)
Mar 22, 2024 0.1390 0.1400 0.1370 0.1371 43,473 +0.00(+0.73%)
Mar 21, 2024 0.1400 0.1400 0.1330 0.1361 144,187 -0.00(-2.16%)
Mar 20, 2024 0.1400 0.1407 0.1301 0.1391 105,414 +0.01(+4.04%)
Mar 19, 2024 0.1370 0.1370 0.1276 0.1337 180,433 -0.00(-2.41%)
Mar 18, 2024 0.1460 0.1470 0.1360 0.1370 192,625 -0.00(-2.14%)
Mar 15, 2024 0.1430 0.1440 0.1400 0.1400 71,051 +0.00(+1.60%)
Mar 14, 2024 0.1574 0.1574 0.1250 0.1378 265,388 -0.01(-8.56%)
Mar 13, 2024 0.1490 0.1530 0.1465 0.1507 102,356 +0.00(+0.94%)
Mar 12, 2024 0.1417 0.1572 0.1417 0.1493 218,379 +0.00(+2.19%)
Mar 11, 2024 0.1493 0.1549 0.1431 0.1461 394,396 +0.00(+0.62%)
Mar 08, 2024 0.1500 0.1550 0.1450 0.1452 72,125 -0.00(-2.42%)
Mar 07, 2024 0.1536 0.1559 0.1483 0.1488 129,117 -0.00(-3.12%)
Mar 06, 2024 0.1600 0.1627 0.1483 0.1536 212,395 -0.01(-3.40%)
Mar 05, 2024 0.1600 0.1620 0.1580 0.1590 163,402 -0.01(-3.11%)
Mar 04, 2024 0.1700 0.1700 0.1602 0.1641 178,682 -0.00(-1.74%)
Mar 01, 2024 0.1699 0.1699 0.1590 0.1670 39,217 +0.00(+0.91%)
Feb 29, 2024 0.1685 0.1760 0.1652 0.1655 176,731 -0.00(-1.25%)
Feb 28, 2024 0.1675 0.1720 0.1651 0.1676 105,440 +0.00(+1.51%)
Feb 27, 2024 0.1604 0.1691 0.1558 0.1651 152,091 +0.01(+4.49%)
Feb 26, 2024 0.1604 0.1620 0.1552 0.1580 46,194 -0.00(-1.25%)
Feb 23, 2024 0.1700 0.1700 0.1552 0.1600 93,271 -0.01(-3.56%)
Feb 22, 2024 0.1652 0.1693 0.1652 0.1659 160,762 +0.00(+0.42%)
Feb 21, 2024 0.1700 0.1771 0.1608 0.1652 200,342 -0.01(-3.17%)
Feb 20, 2024 0.1875 0.1875 0.1684 0.1706 130,317 -0.00(-2.07%)
Feb 16, 2024 0.1794 0.1800 0.1700 0.1742 183,628 -0.01(-3.60%)
Feb 15, 2024 0.1560 0.1825 0.1552 0.1807 652,286 +0.03(+17.72%)
Feb 14, 2024 0.1680 0.1680 0.1531 0.1535 184,582 -0.01(-4.06%)
Feb 13, 2024 0.1525 0.1618 0.1500 0.1600 93,832 +0.00(+0.57%)
Feb 12, 2024 0.1585 0.1665 0.1585 0.1591 88,470 +0.00(+2.18%)
Feb 09, 2024 0.1600 0.1600 0.1500 0.1557 138,725 +0.01(+3.66%)
Feb 08, 2024 0.1575 0.1679 0.1500 0.1502 345,961 +0.00(+2.46%)
Feb 07, 2024 0.1440 0.1949 0.1420 0.1466 2,670,713 +0.00(+1.10%)
Feb 06, 2024 0.1422 0.1586 0.1400 0.1450 385,690 -0.02(-14.56%)
Feb 05, 2024 0.1700 0.1799 0.1633 0.1697 64,954 -0.00(-1.11%)
Feb 02, 2024 0.1699 0.1800 0.1699 0.1716 37,228 -0.00(-1.94%)
Feb 01, 2024 0.1760 0.1848 0.1700 0.1750 93,153 -0.00(-0.57%)
Jan 31, 2024 0.1760 0.1934 0.1551 0.1760 216,095 -0.01(-6.48%)
Jan 30, 2024 0.2025 0.2048 0.1780 0.1882 410,186 -0.01(-5.90%)
Jan 29, 2024 0.2083 0.2239 0.2000 0.2000 289,302 -0.02(-7.36%)
Jan 26, 2024 0.2254 0.2254 0.2060 0.2159 15,836 +0.01(+4.75%)
Jan 25, 2024 0.2070 0.2240 0.2061 0.2061 55,158 +0.00(+0.49%)
Jan 24, 2024 0.2200 0.2200 0.2051 0.2051 102,028 -0.01(-6.77%)
Jan 23, 2024 0.2100 0.2276 0.2080 0.2200 325,887 +0.00(+0.05%)
Jan 22, 2024 0.2352 0.2352 0.2060 0.2199 390,734 -0.01(-2.40%)
Jan 19, 2024 0.2220 0.2274 0.2220 0.2253 28,176 +0.00(+1.03%)
Jan 18, 2024 0.2276 0.2276 0.2220 0.2230 36,108 -0.00(-1.93%)
Jan 17, 2024 0.2310 0.2323 0.2210 0.2274 46,857 -0.01(-2.53%)
Jan 16, 2024 0.2390 0.2389 0.2311 0.2333 35,232 -0.01(-2.30%)
Jan 12, 2024 0.2350 0.2390 0.2220 0.2388 83,678 +0.02(+8.50%)
Jan 11, 2024 0.2200 0.2400 0.2150 0.2201 541,610 -0.00(-1.30%)
Jan 10, 2024 0.2229 0.2347 0.2210 0.2230 37,387 -0.00(-0.93%)
Jan 09, 2024 0.2300 0.2368 0.2250 0.2251 19,445 -0.01(-3.80%)
Jan 08, 2024 0.2305 0.2397 0.2299 0.2340 29,351 +0.00(+1.30%)
Jan 05, 2024 0.2290 0.2405 0.2022 0.2310 430,023 -0.01(-3.39%)
Jan 04, 2024 0.2290 0.2405 0.2290 0.2391 98,582 +0.01(+3.96%)
Jan 03, 2024 0.2350 0.2400 0.2290 0.2300 33,487 -0.00(-1.20%)
Jan 02, 2024 0.2415 0.2415 0.2300 0.2328 67,217 -0.00(-0.30%)
Dec 29, 2023 0.2400 0.2450 0.2283 0.2335 172,484 -0.01(-2.83%)
Dec 28, 2023 0.2500 0.2501 0.2300 0.2403 286,307 +0.00(+2.08%)
Dec 27, 2023 0.2413 0.2500 0.2276 0.2354 467,181 -0.01(-2.77%)
Dec 26, 2023 0.2500 0.2546 0.2350 0.2421 443,127 -0.01(-3.16%)
Dec 22, 2023 0.2500 0.2546 0.2401 0.2500 48,193 +0.00(+0.40%)
Dec 21, 2023 0.2546 0.2578 0.2350 0.2490 208,887 +0.00(+1.55%)
Dec 20, 2023 0.2400 0.2616 0.2366 0.2452 186,786 -0.01(-3.65%)
Dec 19, 2023 0.2590 0.2640 0.2400 0.2545 415,934 +0.00(+0.12%)
Dec 18, 2023 0.2480 0.2604 0.2460 0.2542 107,777 +0.00(+1.68%)
Dec 15, 2023 0.2755 0.2755 0.2480 0.2500 438,945 -0.03(-11.60%)
Dec 14, 2023 0.2800 0.2969 0.2750 0.2828 60,866 +0.01(+4.35%)
Dec 13, 2023 0.2700 0.2899 0.2660 0.2710 93,101 -0.01(-3.25%)
Dec 12, 2023 0.2744 0.2874 0.2720 0.2801 56,837 -0.01(-2.54%)
Dec 11, 2023 0.2811 0.2999 0.2810 0.2874 37,537 +0.01(+1.91%)
Dec 08, 2023 0.2900 0.2999 0.2812 0.2820 94,388 -0.01(-4.99%)
Dec 07, 2023 0.2807 0.3050 0.2770 0.2968 148,525 +0.01(+4.32%)
Dec 06, 2023 0.2800 0.2890 0.2749 0.2845 55,266 +0.00(+1.61%)
Dec 05, 2023 0.2900 0.2889 0.2751 0.2800 36,905 -0.01(-3.08%)
Dec 04, 2023 0.2750 0.2900 0.2750 0.2889 20,691 +0.01(+5.02%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.