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 (%)
Sep 30, 2020 0.9100 0.9500 0.8100 0.9400 558,759 -0.07(-6.93%)
Sep 29, 2020 0.9500 1.280 0.9500 1.010 3,736,024 +0.04(+4.34%)
Sep 28, 2020 0.9900 0.9900 0.8830 0.9680 32,097 -0.01(-1.02%)
Sep 25, 2020 0.9975 0.9975 0.9219 0.9780 118,900 +0.03(+2.95%)
Sep 24, 2020 0.9100 0.9700 0.8500 0.9500 113,412 +0.06(+6.44%)
Sep 23, 2020 0.9480 0.9480 0.8500 0.8925 46,928 -0.04(-4.03%)
Sep 22, 2020 0.8700 0.9300 0.8300 0.9300 64,211 +0.08(+9.57%)
Sep 21, 2020 0.8600 0.8600 0.8013 0.8488 10,733 +0.00(+0.09%)
Sep 18, 2020 0.8200 0.8480 0.8200 0.8480 17,900 +0.02(+2.42%)
Sep 17, 2020 0.8186 0.8330 0.8012 0.8280 24,128 +0.01(+0.98%)
Sep 16, 2020 0.8400 0.8400 0.8200 0.8200 59,211 -0.01(-1.68%)
Sep 15, 2020 0.8419 0.8419 0.8200 0.8340 31,952 -0.00(-0.45%)
Sep 14, 2020 0.8200 0.8480 0.8033 0.8378 29,372 -0.00(-0.02%)
Sep 11, 2020 0.8385 0.8500 0.8040 0.8380 50,200 -0.00(-0.24%)
Sep 10, 2020 0.8345 0.8580 0.8000 0.8400 80,186 +0.05(+6.33%)
Sep 09, 2020 0.8300 0.8400 0.7500 0.7900 28,775 -0.01(-1.16%)
Sep 08, 2020 0.8400 0.8400 0.7500 0.7993 78,204 -0.00(-0.09%)
Sep 04, 2020 0.9300 0.9300 0.7500 0.8000 252,300 -0.11(-12.16%)
Sep 03, 2020 0.9236 0.9500 0.8900 0.9107 80,532 -0.02(-1.86%)
Sep 02, 2020 0.9700 0.9700 0.8669 0.9280 178,857 -0.07(-7.20%)
Sep 01, 2020 1.040 1.080 0.9303 1.000 179,819 -0.06(-5.66%)
Aug 31, 2020 1.060 1.080 1.000 1.060 159,135 -0.03(-2.75%)
Aug 28, 2020 1.060 1.105 1.060 1.090 77,200 +0.03(+2.83%)
Aug 27, 2020 1.060 1.080 1.035 1.060 60,363 +0.00(+0.00%)
Aug 26, 2020 1.060 1.100 1.030 1.060 64,000 +0.04(+3.91%)
Aug 25, 2020 1.000 1.060 0.9900 1.020 65,846 +0.00(+0.01%)
Aug 24, 2020 1.060 1.080 1.000 1.020 103,355 +0.00(+0.01%)
Aug 21, 2020 1.100 1.108 0.9800 1.020 296,500 -0.09(-8.12%)
Aug 20, 2020 1.120 1.140 1.100 1.110 54,404 -0.03(-2.63%)
Aug 19, 2020 1.140 1.150 1.110 1.140 66,316 +0.01(+0.88%)
Aug 18, 2020 1.110 1.150 1.100 1.130 139,007 -0.01(-0.88%)
Aug 17, 2020 1.170 1.170 1.110 1.140 88,861 -0.01(-0.87%)
Aug 14, 2020 1.110 1.174 1.100 1.150 97,900 +0.05(+4.55%)
Aug 13, 2020 1.110 1.130 1.100 1.100 67,230 -0.04(-3.51%)
Aug 12, 2020 1.150 1.180 1.100 1.140 110,099 +0.00(+0.00%)
Aug 11, 2020 1.160 1.200 1.130 1.140 181,446 -0.01(-0.87%)
Aug 10, 2020 1.210 1.210 1.150 1.150 131,369 -0.05(-3.92%)
Aug 07, 2020 1.230 1.230 1.160 1.197 139,700 -0.03(-2.69%)
Aug 06, 2020 1.200 1.250 1.190 1.230 177,722 +0.03(+2.50%)
Aug 05, 2020 1.210 1.250 1.180 1.200 211,649 +0.00(+0.00%)
Aug 04, 2020 1.190 1.300 1.150 1.200 190,027 -0.02(-1.64%)
Aug 03, 2020 1.140 1.240 1.120 1.220 341,808 +0.10(+8.93%)
Jul 31, 2020 1.170 1.170 1.114 1.120 98,700 -0.04(-3.45%)
Jul 30, 2020 1.180 1.200 1.140 1.160 139,416 -0.02(-1.69%)
Jul 29, 2020 1.130 1.200 1.120 1.180 227,324 +0.06(+5.36%)
Jul 28, 2020 1.090 1.160 1.090 1.120 139,645 +0.02(+1.82%)
Jul 27, 2020 1.170 1.180 1.100 1.100 157,071 -0.06(-5.17%)
Jul 24, 2020 1.200 1.230 1.150 1.160 205,300 -0.05(-4.13%)
Jul 23, 2020 1.350 1.350 1.160 1.210 561,853 -0.15(-11.03%)
Jul 22, 2020 1.200 1.410 1.170 1.360 1,571,868 +0.20(+17.24%)
Jul 21, 2020 1.130 1.210 1.120 1.160 385,077 +0.02(+1.75%)
Jul 20, 2020 1.130 1.180 1.120 1.140 230,523 -0.02(-1.72%)
Jul 17, 2020 1.170 1.220 1.120 1.160 304,600 +0.02(+1.75%)
Jul 16, 2020 1.120 1.190 1.090 1.140 250,625 +0.02(+1.79%)
Jul 15, 2020 1.110 1.140 1.100 1.120 126,154 +0.01(+0.90%)
Jul 14, 2020 1.150 1.150 1.080 1.110 184,148 -0.05(-4.31%)
Jul 13, 2020 1.190 1.260 1.160 1.160 783,746 +0.01(+0.87%)
Jul 10, 2020 1.100 1.180 1.090 1.150 609,800 +0.05(+4.55%)
Jul 09, 2020 1.120 1.120 1.080 1.100 131,114 +0.00(+0.00%)
Jul 08, 2020 1.090 1.120 1.040 1.100 327,618 +0.00(+0.00%)
Jul 07, 2020 1.120 1.120 1.080 1.100 245,898 -0.02(-1.79%)
Jul 06, 2020 1.130 1.160 1.100 1.120 400,836 -0.03(-2.61%)
Jul 02, 2020 1.150 1.170 1.100 1.150 657,600 +0.05(+4.55%)
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.