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 )

1.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2020 1.140 1.190 1.060 1.140 824,328 +0.03(+2.70%)
Jun 29, 2020 1.140 1.150 1.040 1.110 597,907 -0.04(-3.48%)
Jun 26, 2020 1.320 1.390 1.080 1.150 2,834,800 -0.65(-36.11%)
Jun 25, 2020 1.810 1.850 1.730 1.800 62,023 +0.04(+2.27%)
Jun 24, 2020 1.890 1.900 1.730 1.760 127,510 -0.14(-7.37%)
Jun 23, 2020 1.980 2.060 1.800 1.900 369,572 +0.07(+3.83%)
Jun 22, 2020 1.860 1.880 1.830 1.830 39,093 -0.05(-2.66%)
Jun 19, 2020 1.950 2.000 1.860 1.880 177,300 -0.08(-4.08%)
Jun 18, 2020 2.030 2.040 1.930 1.960 153,822 +0.04(+2.08%)
Jun 17, 2020 1.810 2.220 1.790 1.920 795,741 +0.03(+1.59%)
Jun 16, 2020 1.910 1.980 1.800 1.890 360,684 +0.06(+3.28%)
Jun 15, 2020 1.900 1.900 1.700 1.830 280,383 -0.16(-8.04%)
Jun 12, 2020 2.090 2.090 1.794 1.990 826,800 +0.27(+15.70%)
Jun 11, 2020 1.750 1.760 1.700 1.720 45,808 -0.11(-6.01%)
Jun 10, 2020 1.890 1.890 1.670 1.830 131,355 -0.06(-3.17%)
Jun 09, 2020 1.900 1.920 1.800 1.890 121,510 -0.02(-1.05%)
Jun 08, 2020 2.000 2.010 1.760 1.910 402,807 +0.08(+4.37%)
Jun 05, 2020 1.670 1.850 1.640 1.830 334,500 +0.18(+10.91%)
Jun 04, 2020 1.770 1.787 1.530 1.650 204,549 +0.00(+0.00%)
Jun 03, 2020 1.700 1.760 1.580 1.650 277,922 -0.10(-5.71%)
Jun 02, 2020 1.770 1.790 1.700 1.750 85,885 -0.05(-2.78%)
Jun 01, 2020 1.800 1.870 1.750 1.800 141,716 -0.02(-1.10%)
May 29, 2020 1.880 1.915 1.750 1.820 210,800 -0.15(-7.61%)
May 28, 2020 1.940 1.980 1.830 1.970 118,835 -0.01(-0.51%)
May 27, 2020 2.030 2.040 1.890 1.980 163,992 -0.03(-1.49%)
May 26, 2020 2.020 2.075 1.890 2.010 448,831 -0.08(-3.83%)
May 22, 2020 2.340 2.340 2.010 2.090 1,292,900 -1.61(-43.51%)
May 21, 2020 3.780 4.000 3.620 3.700 51,177 -0.09(-2.37%)
May 20, 2020 3.860 4.010 3.750 3.790 112,761 -0.11(-2.82%)
May 19, 2020 3.820 4.120 3.770 3.900 100,349 +0.00(+0.00%)
May 18, 2020 3.770 4.200 3.610 3.900 105,100 +0.01(+0.26%)
May 15, 2020 3.830 4.090 3.800 3.890 101,000 -0.05(-1.27%)
May 14, 2020 3.880 4.100 3.780 3.940 104,548 -0.01(-0.25%)
May 13, 2020 4.000 4.000 3.800 3.950 102,503 +0.00(+0.00%)
May 12, 2020 4.290 4.290 3.860 3.950 100,547 -0.15(-3.66%)
May 11, 2020 3.490 4.100 3.360 4.100 67,085 +0.45(+12.33%)
May 08, 2020 3.700 3.950 3.300 3.650 85,500 -0.03(-0.88%)
May 07, 2020 3.689 3.770 3.550 3.683 37,197 -0.01(-0.20%)
May 06, 2020 3.800 3.850 3.270 3.690 53,488 -0.22(-5.63%)
May 05, 2020 4.000 4.500 3.505 3.910 83,654 +0.11(+2.89%)
May 04, 2020 3.490 3.940 3.250 3.800 55,709 +0.28(+7.95%)
May 01, 2020 4.460 5.550 3.000 3.520 693,600 -0.28(-7.37%)
Apr 30, 2020 3.970 3.970 3.630 3.800 59,635 +0.02(+0.53%)
Apr 29, 2020 3.600 4.000 3.600 3.780 33,463 +0.20(+5.59%)
Apr 28, 2020 3.700 3.990 3.550 3.580 61,606 -0.09(-2.45%)
Apr 27, 2020 3.260 3.800 2.980 3.670 114,319 +0.62(+20.33%)
Apr 24, 2020 2.650 3.100 2.520 3.050 97,200 +0.35(+12.96%)
Apr 23, 2020 2.770 2.770 2.420 2.700 12,739 +0.10(+3.85%)
Apr 22, 2020 2.470 2.750 2.322 2.600 22,153 +0.21(+8.70%)
Apr 21, 2020 2.390 2.490 2.370 2.392 9,620 -0.00(-0.08%)
Apr 20, 2020 2.553 2.560 2.244 2.394 7,463 +0.07(+3.18%)
Apr 17, 2020 2.170 2.400 2.170 2.320 17,400 +0.05(+2.38%)
Apr 16, 2020 2.140 2.650 2.100 2.266 14,657 +0.04(+1.61%)
Apr 15, 2020 1.850 2.850 1.850 2.230 164,278 +0.33(+17.37%)
Apr 14, 2020 1.950 1.990 1.900 1.900 1,768 -0.00(-0.01%)
Apr 13, 2020 1.810 2.050 1.810 1.900 9,083 +0.01(+0.53%)
Apr 09, 2020 1.710 2.100 1.700 1.890 34,000 +0.09(+4.98%)
Apr 08, 2020 1.580 1.940 1.580 1.800 20,074 +0.23(+14.67%)
Apr 07, 2020 1.730 1.920 1.520 1.570 13,952 +0.06(+3.97%)
Apr 06, 2020 1.800 1.860 1.510 1.510 10,776 -0.29(-16.26%)
Apr 03, 2020 1.500 1.990 1.500 1.803 38,000 +0.24(+15.59%)
Apr 02, 2020 1.500 1.600 1.490 1.560 1,239 +0.06(+4.02%)
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.